Tezos (XTZ) historical data and Live price

Tezos

XTZ

$ 0.995544 + 2.503 %

0.0000154 BTC

MARKET CAP
974.229 M

24H VOLUME
40.057 M

CIRC.SUPPLY
978.59 M

MAX SUPPLY

XTZ

USD

Rank83

1H 0.63 %

24H 2.50 %

7D -19.06 %

EXPLORER 1
2
3
4
5

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/18/24	0.945	0.982	0.922	0.975	35,935,128.61	953,787,321.74
4/17/24	1.002	1.007	0.927	0.945	39,443,669.84	924,414,627.39
4/16/24	0.999	1.031	0.965	1.002	46,771,926.04	980,346,474.7
4/15/24	1.049	1.117	0.969	0.999	47,575,922.45	976,750,613.1
4/14/24	0.989	1.057	0.952	1.049	46,540,274.74	1,025,927,913.32
4/13/24	1.103	1.113	0.881	0.989	66,579,548.99	967,596,050.45
4/12/24	1.284	1.301	1.057	1.103	52,147,628.1	1,078,958,475.67
4/11/24	1.275	1.297	1.261	1.284	39,854,170.07	1,254,872,330.32
4/10/24	1.267	1.279	1.213	1.275	31,452,180.47	1,246,140,708.29
4/9/24	1.328	1.335	1.263	1.267	33,155,474.66	1,238,176,031.28
4/8/24	1.271	1.331	1.246	1.328	29,257,602.53	1,297,441,779
4/7/24	1.265	1.28	1.254	1.271	20,876,214.45	1,241,863,015.24
4/6/24	1.251	1.273	1.247	1.265	21,607,075.51	1,235,851,075.96
4/5/24	1.269	1.274	1.205	1.251	26,748,677.28	1,222,114,091.86
4/4/24	1.217	1.294	1.193	1.269	25,322,802.66	1,239,702,213.8
4/3/24	1.231	1.26	1.192	1.217	27,853,554.88	1,188,964,595.17
4/2/24	1.351	1.351	1.216	1.231	39,537,179.04	1,201,977,488.03
4/1/24	1.401	1.414	1.314	1.351	39,010,550.95	1,318,968,147.46
3/31/24	1.37	1.409	1.365	1.401	24,528,803.48	1,368,022,503.75
3/30/24	1.419	1.423	1.362	1.37	27,891,050.87	1,337,346,829.08
3/29/24	1.413	1.443	1.392	1.419	42,895,283.07	1,385,156,592.86
3/28/24	1.39	1.417	1.339	1.413	40,478,605.66	1,379,071,530.05
3/27/24	1.378	1.424	1.334	1.39	80,722,455.44	1,356,608,725.55
3/26/24	1.35	1.383	1.33	1.378	40,211,070.94	1,344,963,310.9
3/25/24	1.295	1.363	1.286	1.35	37,735,043	1,317,168,284.38
3/24/24	1.238	1.299	1.238	1.295	28,314,258.19	1,262,949,261.5
3/23/24	1.224	1.275	1.217	1.238	30,200,891.94	1,207,149,489.62
3/22/24	1.245	1.265	1.183	1.224	32,731,561.4	1,193,734,310.66
3/21/24	1.261	1.28	1.218	1.245	35,772,785.81	1,213,662,942.97
3/20/24	1.141	1.266	1.105	1.261	44,896,278.78	1,229,277,286.59
3/19/24	1.269	1.284	1.12	1.141	55,646,700.59	1,112,635,073.64
3/18/24	1.342	1.357	1.249	1.269	38,695,432.55	1,237,152,672.95
3/17/24	1.29	1.355	1.239	1.342	40,433,502.27	1,307,660,954.32
3/16/24	1.394	1.43	1.264	1.29	52,289,978.25	1,257,325,766.69
3/15/24	1.491	1.501	1.3	1.394	69,275,457.6	1,358,243,310.86
3/14/24	1.539	1.541	1.414	1.491	62,342,566.71	1,452,492,698
3/13/24	1.56	1.576	1.481	1.539	69,070,301.51	1,498,742,340.91
3/12/24	1.524	1.577	1.433	1.56	93,680,434.9	1,519,416,906.24
3/11/24	1.423	1.533	1.367	1.524	73,965,713.71	1,484,041,318.26
3/10/24	1.442	1.462	1.384	1.423	47,006,394.18	1,385,245,478.84
3/9/24	1.442	1.46	1.427	1.442	41,510,041.39	1,403,690,421.69
3/8/24	1.479	1.495	1.388	1.442	64,948,425.05	1,404,123,069.28
3/7/24	1.398	1.522	1.397	1.479	96,968,738.57	1,440,059,853.8
3/6/24	1.308	1.398	1.263	1.398	70,269,209.26	1,360,479,616.88
3/5/24	1.421	1.5	1.182	1.308	118,614,950.14	1,273,010,056.16
3/4/24	1.372	1.48	1.361	1.421	80,359,685.55	1,382,628,609.55
3/3/24	1.427	1.427	1.331	1.371	59,737,008.89	1,334,281,606.58
3/2/24	1.285	1.432	1.254	1.427	66,838,433.32	1,388,451,374.06
3/1/24	1.235	1.285	1.223	1.285	45,439,588.2	1,249,580,101.82
2/29/24	1.201	1.299	1.194	1.235	145,928,295.94	1,201,121,852.26
2/28/24	1.141	1.221	1.13	1.202	66,325,968.51	1,168,535,756.47
2/27/24	1.144	1.16	1.118	1.141	38,785,967.83	1,109,587,458.39
2/26/24	1.117	1.148	1.087	1.144	31,024,769.55	1,111,760,241.32
2/25/24	1.127	1.132	1.104	1.117	21,725,844.17	1,085,586,870.1
2/24/24	1.088	1.129	1.054	1.127	29,512,291.42	1,095,011,405.59
2/23/24	1.108	1.115	1.067	1.088	32,106,217.24	1,057,193,838.64
2/22/24	1.086	1.141	1.061	1.108	38,694,049.53	1,076,588,634.34
2/21/24	1.108	1.111	1.047	1.086	36,828,727.78	1,055,054,770.99
2/20/24	1.094	1.136	1.057	1.108	47,320,302.74	1,076,909,667.77
2/19/24	1.075	1.097	1.07	1.094	29,002,872.33	1,062,518,509.6
2/18/24	1.062	1.083	1.059	1.075	21,531,003.26	1,043,721,078.87
2/17/24	1.078	1.087	1.035	1.062	25,421,628.17	1,031,815,311.63
2/16/24	1.079	1.095	1.049	1.078	31,419,980.92	1,046,523,651.86
2/15/24	1.07	1.098	1.058	1.078	35,959,192.01	1,047,128,609.28
2/14/24	1.044	1.071	1.031	1.07	26,251,646.34	1,038,619,569.49
2/13/24	1.048	1.059	1.02	1.044	25,983,533.58	1,013,976,332.13
2/12/24	1.032	1.053	1.011	1.048	24,234,201.96	1,016,739,972.18
2/11/24	1.04	1.046	1.028	1.032	17,132,178.73	1,001,638,388.64
2/10/24	1.038	1.049	1.022	1.039	18,584,301.34	1,008,707,856.96
2/9/24	1.014	1.045	1.011	1.038	26,857,704.72	1,007,131,001.74
2/8/24	1.005	1.015	0.995	1.014	19,729,582.52	983,634,951.33
2/7/24	0.98	1.009	0.964	1.005	19,588,019.53	975,142,751.2
2/6/24	0.965	0.988	0.964	0.98	18,556,936.93	950,694,789.1
2/5/24	0.959	0.988	0.946	0.965	17,732,631.97	936,304,297.56
2/4/24	0.998	0.998	0.958	0.959	15,654,894.35	929,742,442.53
2/3/24	1.017	1.026	0.992	0.997	24,930,708.69	967,099,785.5
2/2/24	0.984	1.024	0.982	1.017	27,580,054.44	985,891,716.79
2/1/24	0.967	0.985	0.94	0.985	23,829,010.34	954,477,860.79
1/31/24	0.981	0.99	0.955	0.967	27,437,976.87	937,046,783.82
1/30/24	1.009	1.021	0.978	0.981	36,527,603.58	950,531,184.15
1/29/24	0.978	1.009	0.964	1.009	23,035,650.09	977,319,210.6
1/28/24	1.003	1.014	0.968	0.978	22,480,710.93	947,735,275.09
1/27/24	0.972	1.003	0.969	1.003	18,922,990.17	971,865,503.87
1/26/24	0.934	0.972	0.925	0.972	20,878,569.82	941,797,199.97
1/25/24	0.951	0.952	0.913	0.934	21,878,662.14	904,646,220.54
1/24/24	0.94	0.959	0.933	0.951	24,768,190.93	921,094,816.41
1/23/24	0.956	0.978	0.9	0.94	29,499,555.31	909,647,052.41
1/22/24	1.02	1.029	0.948	0.956	28,000,554.11	925,639,395.51
1/21/24	1.034	1.048	1.02	1.02	19,399,288.06	987,081,409.13
1/20/24	1.02	1.043	1.009	1.034	20,906,957.32	1,000,433,824.98

Similar Coins