Tezos (XTZ) historical data and Live price

tezos

Tezos

XTZ
$ 2.21 -6.124 % 0.00020196 BTC
MARKET CAP
1.641 B
24H VOLUME
154.075 M
CIRC.SUPPLY
743.862 M
MAX SUPPLY
Rank17
1H 0.33 %
24H -6.12 %
7D -15.00 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
9/19/202.4072.4082.2882.344148,653,832.3061,743,502,606.19
9/18/202.4922.5322.3552.405153,137,959.8341,788,682,265.721
9/17/202.4912.5642.4632.492155,785,198.7241,852,771,675.691
9/16/202.5212.5462.4412.492187,246,375.7551,852,958,934.307
9/15/202.632.6782.522.521196,681,903.7561,873,968,594.546
9/14/202.6212.7012.5542.629181,332,730.7881,954,124,706.637
9/13/202.6112.7432.5492.62230,732,356.11,947,010,277.93
9/12/202.5732.6352.5232.611172,731,455.1791,940,053,906.631
9/11/202.5832.6272.4822.572187,683,930.8531,910,862,197.431
9/10/202.5452.6652.5432.583200,172,999.9091,918,881,563.664
9/9/202.5142.6082.4342.545184,328,870.9121,890,049,648.777
9/8/202.5632.6492.4372.511237,521,903.0631,864,429,338.751
9/7/202.5682.5962.3912.563237,979,550.2511,903,030,440.114
9/6/202.4822.6312.3742.566256,282,107.291,904,959,109.56
9/5/202.7562.8272.3582.482369,123,395.1281,842,523,753.145
9/4/202.5852.8442.4992.756295,571,096.7952,045,037,849.164
9/3/203.1343.1342.5112.584294,580,604.2191,917,626,502.327
9/2/203.4433.4592.9833.134272,620,178.7142,325,089,107.502
9/1/203.2573.4983.1933.442213,344,459.1152,552,875,529.092
8/31/203.3833.4563.2563.256153,954,444.8942,414,977,637.487
8/30/203.3563.423.3343.382157,757,544.4962,507,624,668.313
8/29/203.2633.4213.1963.36167,076,368.2362,491,027,678.37
8/28/203.2053.3093.1393.261157,445,155.8462,417,211,296.575
8/27/203.3753.4153.1133.206236,563,338.2212,376,041,947.065
8/26/203.4533.4963.3113.376204,399,530.8312,502,048,858.514
8/25/203.6823.7013.3213.446249,600,095.2292,553,558,621.21
8/24/203.5223.7913.463.687233,005,843.4832,731,680,315.258
8/23/203.5783.6063.3793.522172,850,687.9632,608,955,404.136
8/22/203.3913.63.2873.579229,620,598.8512,650,591,676.57
8/21/203.8563.9013.3553.392287,391,403.922,512,041,448.76
8/20/203.6373.9173.5083.855305,749,012.9652,854,071,599.538
8/19/203.8333.9113.5173.635381,949,535.5022,690,988,842.291
8/18/204.0324.1393.7493.833260,614,843.3372,837,079,406.151
8/17/204.2394.2474.0244.034229,654,913.5722,985,609,883.228
8/16/204.0784.3644.0284.239284,937,976.2363,136,665,702.853
8/15/204.0934.33.9344.08338,468,042.6623,018,435,870.477
8/14/204.1744.2814.0134.097278,165,302.7553,030,882,186.154
8/13/204.4074.4814.0284.175457,809,393.7043,088,171,367.742
8/12/204.0134.4583.674.407542,700,999.2473,259,030,434.953
8/11/204.284.4123.8084.011546,232,328.382,966,162,407.375
8/10/203.6954.273.5684.27525,009,906.9253,157,360,069.911
8/9/203.3743.7673.293.684342,620,805.362,723,508,485.127
8/8/203.0713.4763.0333.38225,885,660.7062,498,021,117.992
8/7/203.2263.2752.9773.072213,195,511.9832,270,301,148.595
8/6/203.1153.3683.0913.225208,842,704.1222,382,847,750.412
8/5/203.2333.2493.0913.116161,304,036.9442,301,953,669.314
8/4/203.0563.2893.0563.229284,036,870.3322,385,473,485.272
8/3/202.8773.0612.8393.057190,598,019.6612,257,445,350.248
8/2/203.0273.1172.7932.878249,982,954.1242,124,910,456.293
8/1/202.843.0542.8253.029172,314,234.8772,236,281,910.663
7/31/202.8112.8972.7882.84109,436,570.7822,096,447,836.572
7/30/202.7842.8472.7432.811102,353,935.0922,074,553,141.641
7/29/202.8342.9382.7642.786135,216,953.732,056,179,852
7/28/202.822.8872.752.834158,332,703.9672,091,226,704.429
7/27/202.9812.9822.6732.819267,560,519.5552,079,765,797.058
7/26/203.0553.0992.9642.982153,418,589.2012,199,951,158.841
7/25/203.033.1053.0193.057128,872,044.5182,254,569,238.111
7/24/203.1743.1893.0083.031144,067,871.1272,235,309,953.674
7/23/203.0823.2163.0393.167170,069,171.7772,335,347,548.169
7/22/203.0153.0892.9233.084126,518,487.0792,273,480,809.672
7/21/202.7683.052.753.015155,225,484.2572,222,645,809.689
7/20/202.9792.9832.7622.769131,836,408.6482,040,725,943.178
7/19/203.0053.0442.9032.976122,426,954.3492,192,784,633.797
7/18/203.173.172.9683.006164,183,771.642,214,895,986.007
7/17/203.0913.2083.0173.172186,924,039.4352,336,330,742.256
7/16/203.1983.3042.9733.093380,406,590.392,278,007,820.36
7/15/202.9553.1992.8583.199300,281,072.2542,356,032,207.488
7/14/202.8973.0372.6912.959251,503,668.6142,178,433,655.632
7/13/202.8123.1462.7782.901411,310,595.2392,135,346,789.085
7/12/202.6882.8272.5992.812173,178,788.8612,070,061,599.482
7/11/202.5392.7162.5192.686147,502,448.3781,976,677,655.736
7/10/202.5362.5792.4162.53796,190,047.1591,866,768,812.955
7/9/202.6472.6472.4772.535115,332,454.0211,865,324,705.312
7/8/202.5082.6782.4882.647126,531,531.8161,947,284,385.364
7/7/202.4352.5822.4082.508116,457,681.2561,844,397,879.685
7/6/202.2852.4492.2672.43689,838,421.9741,791,442,397.342
7/5/202.3232.3372.2362.28562,053,179.9791,679,994,710.805
7/4/202.2812.3522.2742.32655,791,860.1411,710,179,088.604
7/3/202.3582.3582.2762.27963,783,458.1081,675,073,109.187
7/2/202.4012.4042.3042.35861,680,738.1491,732,667,490.885
7/1/202.3612.4472.342.39966,019,107.7061,762,587,430.381
6/30/202.4142.4242.3572.3659,282,212.031,734,145,160.847
6/29/202.3712.4422.3522.41470,431,090.2121,773,646,779.576
6/28/202.3282.4372.32.37277,570,461.0811,742,583,006.641
6/27/202.4812.4952.292.32897,311,608.9141,709,693,754.988
6/26/202.582.5852.4622.482117,403,818.7541,822,186,683.011
6/25/202.6272.6272.5472.58596,155,212.7571,898,125,905.667
6/24/202.7852.8572.5882.629123,144,382.9321,929,470,784.119
6/23/202.6732.792.6152.785124,142,616.7842,043,807,519.834
6/22/202.5882.6892.5782.67486,427,173.2061,962,129,980.76