Market Cap $4.30T
-0.06%
Volume 24h $287.32B
7.02%
BTC % 53.6%
0.22%
ETH % 12.57%
-0.55%
Coins
33.170
+18
Exchanges
885
Last update
25 Seconds 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 |
|---|---|---|---|---|---|---|
| Sep-16 2025 | $0.769281 | $0.752999 | $0.791133 | $0.755342 | $48,916,131 | $814,431,007 |
| Sep-15 2025 | $0.755625 | $0.749822 | $0.777015 | $0.769544 | $37,329,844 | $799,884,592 |
| Sep-14 2025 | $0.769711 | $0.75601 | $0.801629 | $0.797669 | $31,751,024 | $814,708,362 |
| Sep-13 2025 | $0.798818 | $0.770469 | $0.810715 | $0.776926 | $48,732,127 | $845,422,240 |
| Sep-12 2025 | $0.777006 | $0.755004 | $0.794509 | $0.756016 | $65,171,511 | $822,245,166 |
| Sep-11 2025 | $0.755812 | $0.727484 | $0.758096 | $0.738644 | $35,874,817 | $799,727,364 |
| Sep-10 2025 | $0.738514 | $0.716011 | $0.741206 | $0.720806 | $18,875,228 | $781,337,673 |
| Sep-09 2025 | $0.720571 | $0.714913 | $0.745327 | $0.727229 | $21,632,216 | $762,267,435 |
| Sep-08 2025 | $0.728488 | $0.706627 | $0.728586 | $0.709848 | $21,179,924 | $769,336,365 |
| Sep-07 2025 | $0.709916 | $0.705337 | $0.713078 | $0.708197 | $16,284,407 | $749,723,800 |
| Sep-06 2025 | $0.707785 | $0.704792 | $0.717076 | $0.715221 | $14,567,320 | $747,472,347 |
| Sep-05 2025 | $0.715251 | $0.706181 | $0.730272 | $0.706181 | $20,664,343 | $755,357,187 |
| Sep-04 2025 | $0.70622 | $0.700492 | $0.730002 | $0.727077 | $19,014,567 | $745,819,828 |
| Sep-03 2025 | $0.727084 | $0.723893 | $0.738259 | $0.726348 | $19,101,185 | $767,853,859 |
| Sep-02 2025 | $0.725983 | $0.705264 | $0.728352 | $0.706041 | $25,154,918 | $766,691,136 |