Tezos (XTZ) historical data and Live price

tezos

Tezos

XTZ
$ 2.95 -0.751 % 0.00008151 BTC
MARKET CAP
2.581 B
24H VOLUME
158.242 M
CIRC.SUPPLY
875.545 M
MAX SUPPLY
Rank44
1H 0.58 %
24H -0.75 %
7D -27.66 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
1/24/223.0693.0732.5582.97162,243,292.92,600,091,830.09
1/23/222.9473.152.8543.068113,186,016.382,685,828,146.19
1/22/223.3333.4282.7272.944213,845,837.662,576,969,872.08
1/21/223.7063.7623.2933.332234,476,242.882,915,409,904.82
1/20/223.8914.083.7023.70580,482,220.173,241,785,770.92
1/19/224.1114.1253.8253.891134,005,872.583,403,964,978.43
1/18/224.0624.2023.9474.109144,156,561.23,594,008,488.84
1/17/224.2924.3054.0154.062103,735,065.23,553,081,212.62
1/16/224.2824.3354.2134.29197,273,357.473,752,618,095.29
1/15/224.2854.3514.2394.28286,451,798.923,744,177,679.94
1/14/224.1184.314.0964.285124,492,428.873,746,425,311.01
1/13/224.3824.4124.1074.118146,333,433.693,599,477,134.55
1/12/224.174.4034.1584.382176,009,764.423,829,930,356.78
1/11/224.0284.213.9574.17126,596,269.143,644,514,927.9
1/10/224.2324.2443.8094.028184,697,448.163,519,400,042.39
1/9/224.0134.3253.9844.233171,554,760.293,698,479,715.45
1/8/224.2574.3633.94.013161,259,572.83,505,525,341.89
1/7/224.4554.4714.0864.256248,519,590.93,717,653,610.21
1/6/224.5294.5294.2444.456298,765,346.823,891,418,123.58
1/5/225.0045.2854.3254.529461,763,822.693,954,753,121.37
1/4/224.8035.3444.6025.003634,753,606.54,368,414,850.13
1/3/224.6685.0164.5274.802323,716,884.634,192,102,828.55
1/2/224.7394.7744.6134.668125,775,183.844,074,322,531.07
1/1/224.3544.744.354.74257,960,889.974,137,326,417.63
12/31/214.3484.5014.2044.353147,380,891.353,799,072,176.14
12/30/214.3694.5134.2274.348147,241,275.623,793,766,779.85
12/29/214.4754.5464.2294.332163,918,586.193,779,147,297.15
12/28/215.0915.0914.4324.475243,594,984.213,903,605,853.68
12/27/214.8535.1584.7745.085275,438,877.654,434,770,126.58
12/26/214.5844.914.4724.856299,101,952.374,234,757,290.7
12/25/214.5014.7024.4624.599151,296,166.744,009,720,457.32
12/24/214.7714.8134.4394.483207,522,048.973,908,863,795.6
12/23/214.5244.8074.4594.737277,229,634.454,129,074,633.72
12/22/214.2384.6854.2384.524239,068,931.823,943,454,880.41
12/21/214.0844.2584.0584.24115,946,373.533,694,807,783.95
12/20/214.144.2453.8764.084190,412,728.343,558,713,554.33
12/19/214.2494.3064.1214.135110,118,940.783,602,925,613.92
12/18/214.1594.3344.0824.244157,431,273.133,697,071,943.78
12/17/214.3164.3864.0844.159209,300,930.053,621,821,793.79
12/16/214.4934.6964.3044.315268,852,360.993,756,826,178.2
12/15/214.5164.5614.0674.497337,852,924.753,914,659,442.06
12/14/214.0454.6074.0374.321478,036,881.253,761,411,667.37
12/13/214.5174.5413.9264.057215,724,444.423,531,022,582.69
12/12/214.5214.6794.3314.539134,534,776.353,949,619,267.68
12/10/214.8554.9764.3244.347380,810,667.223,781,527,454.15
12/9/215.6756.1634.8414.846698,128,183.734,215,374,588.96
12/8/215.685.9985.1715.6761,331,543,790.784,937,089,907.06
12/7/214.1745.7014.0745.6721,035,610,069.694,932,262,652.91
12/6/213.8794.2033.6914.177280,789,173.563,632,065,435.39
12/5/214.144.2483.7653.873188,930,996.083,366,951,567.95
12/4/214.834.833.3044.142407,968,763.733,600,685,227.06
12/3/215.1035.3634.6984.797245,970,286.114,169,008,819.04
12/2/215.2225.3245.0265.094171,017,940.044,427,059,308.79
12/1/215.485.5215.1415.214253,945,931.164,530,594,181.8
11/30/215.6175.9065.265.498670,772,812.084,776,758,814.42
10/29/216.1616.7146.0846.539311,039,009.935,655,962,691.35
10/28/215.8836.2665.8276.147340,338,531.125,316,735,189.22
10/27/216.8236.8945.6395.883574,584,930.535,087,419,077.83
10/26/216.6327.1676.626.825422,288,847.985,901,377,746.29
10/25/216.4856.7156.4256.626224,507,258.15,728,091,006.32
10/23/216.7016.8226.6426.74143,526,118.545,825,079,854.66
10/22/216.6576.96.5786.705218,175,050.195,793,786,988.8
10/21/217.0167.1286.6266.658316,729,213.655,752,692,307.11
10/20/216.7497.1226.5897.002306,006,721.876,048,911,400.65
10/19/216.5546.8946.5176.753328,273,237.475,833,283,603.59
10/18/216.6246.6676.3946.55250,835,935.745,657,157,976.74
10/17/216.9076.9786.3786.627249,873,792.685,723,016,148.8
10/16/216.8437.1346.846.901259,244,745.825,958,114,681.88
10/15/217.1427.1536.756.844394,896,378.35,908,271,708.24
10/14/217.3027.417.0727.13331,524,457.346,154,566,497.01
10/13/217.1117.3176.8577.303426,453,062.096,302,457,679.2
10/12/216.917.2476.6267.11614,446,681.366,135,298,447.59
10/11/216.9827.3846.6636.907474,557,886.235,959,410,471.17
10/10/217.6198.0736.9576.992672,742,945.136,032,360,503.88
10/9/217.2897.6097.2167.609375,751,756.496,563,045,218.02
10/8/217.6357.7997.2427.293686,677,238.196,289,673,035.76
10/7/217.7928.1047.4687.629706,553,762.676,578,438,244.38
10/6/217.9848.5537.2137.7791,003,154,665.066,707,144,179.45
10/5/218.3548.5667.7827.974835,472,832.986,873,936,836.16
10/4/218.729.1758.2138.341,952,879,773.337,188,498,634.37
10/3/217.3578.9177.3578.7032,497,371,434.147,500,530,658.49
10/2/216.6897.7846.5397.3641,226,299,308.316,345,745,809.3
10/1/216.0756.8526.0196.699879,397,946.575,771,667,327.21
9/30/215.656.0785.6086.078571,872,632.495,235,928,043.68
9/29/215.4866.0755.3685.633618,419,398.434,852,237,440.89
9/28/216.0436.2645.4515.465616,247,423.824,707,059,190.81
9/27/216.5336.6626.0376.054636,984,989.585,213,248,113.94
9/26/216.8467.0746.4616.5221,049,590,821.725,614,946,378.19
9/25/217.017.5066.8086.8251,550,108,787.675,875,054,131.49
9/24/216.227.4015.837.0172,219,143,745.26,039,913,747.91