Market Cap $2.26T
-6.51%
Volume 24h $239.05B
36.16%
BTC % 52.89%
1.02%
ETH % 12.89%
-2.09%
Coins
28.967
+19
Exchanges
885
Last update
1 minute ago
Tezos (XTZ) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-01 2024 | $0.659408 | $0.652743 | $0.717415 | $0.705157 | $20,273,165 | $661,993,914 |
| Sep-30 2024 | $0.705049 | $0.701827 | $0.746652 | $0.745725 | $17,743,739 | $707,525,365 |
| Sep-29 2024 | $0.745853 | $0.728984 | $0.7555 | $0.741476 | $11,712,684 | $748,390,181 |
| Sep-28 2024 | $0.740445 | $0.734601 | $0.763843 | $0.755869 | $11,714,883 | $742,879,710 |
| Sep-27 2024 | $0.755998 | $0.738534 | $0.756736 | $0.739126 | $15,341,081 | $758,177,372 |
| Sep-26 2024 | $0.738834 | $0.700323 | $0.741187 | $0.707479 | $16,654,375 | $740,882,863 |
| Sep-25 2024 | $0.707598 | $0.700064 | $0.716553 | $0.710708 | $15,702,272 | $709,482,251 |
| Sep-24 2024 | $0.71078 | $0.685355 | $0.71078 | $0.697839 | $15,704,890 | $712,388,774 |
| Sep-23 2024 | $0.698189 | $0.68445 | $0.707315 | $0.69252 | $26,037,434 | $699,693,433 |
| Sep-22 2024 | $0.691962 | $0.675359 | $0.705651 | $0.705651 | $11,890,663 | $693,377,085 |
| Sep-21 2024 | $0.705623 | $0.692499 | $0.706547 | $0.696098 | $17,064,051 | $706,786,489 |
| Sep-20 2024 | $0.69218 | $0.673193 | $0.697227 | $0.67969 | $16,102,774 | $693,246,704 |
| Sep-19 2024 | $0.679548 | $0.651102 | $0.684402 | $0.651102 | $13,781,168 | $680,523,519 |
| Sep-18 2024 | $0.648708 | $0.618001 | $0.648708 | $0.637041 | $13,142,989 | $649,386,686 |
| Sep-17 2024 | $0.636431 | $0.623301 | $0.643392 | $0.628319 | $12,708,771 | $637,030,309 |