Market Cap $3.92T 0.21%
Volume 24h $376.36B -22.46%
BTC % 55.35% 0.36%
ETH % 11.81% -0.5%
Coins 33.480 +10
Exchanges 885
Last update 3 Minutes ago
Tezos XTZ

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-22 2025 $0.582818 $0.569842 $0.609992 $0.587083 $34,349,116 $619,384,842
Oct-21 2025 $0.58621 $0.578292 $0.618943 $0.598573 $24,703,021 $622,925,854
Oct-20 2025 $0.598479 $0.588254 $0.613023 $0.59652 $21,368,732 $635,894,272
Oct-19 2025 $0.596028 $0.577759 $0.605183 $0.586532 $24,281,124 $633,224,895
Oct-18 2025 $0.585784 $0.577272 $0.591981 $0.577715 $23,167,213 $622,275,505
Oct-17 2025 $0.577158 $0.557608 $0.605219 $0.595872 $28,136,293 $613,045,568
Oct-16 2025 $0.595165 $0.586943 $0.623913 $0.608175 $22,405,832 $632,106,325
Oct-15 2025 $0.608324 $0.600256 $0.638816 $0.628651 $26,913,230 $646,012,795
Oct-14 2025 $0.628166 $0.592538 $0.658238 $0.657831 $30,754,446 $667,013,268
Oct-13 2025 $0.657113 $0.624765 $0.66044 $0.630921 $30,748,380 $697,674,766
Oct-12 2025 $0.631556 $0.572672 $0.640341 $0.580179 $27,877,588 $670,469,267
Oct-11 2025 $0.578851 $0.558414 $0.602916 $0.56202 $43,802,252 $614,450,919
Oct-10 2025 $0.561871 $0.46607 $0.689557 $0.677796 $62,716,536 $596,363,058
Oct-09 2025 $0.678225 $0.660677 $0.686077 $0.686077 $22,809,351 $719,783,307
Oct-08 2025 $0.685872 $0.672858 $0.700015 $0.679461 $22,814,747 $727,821,388

Historical and market price analysis of Tezos (XTZ), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in USD Dollar, analyzing 2943 days, from day 10-02-2017.