Market Cap $2.49T
-2.8%
Volume 24h $202.88B
4.18%
BTC % 53.91%
0.11%
ETH % 9.99%
-1.2%
Coins
34.451
+5
Exchanges
885
Last update
53 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 |
|---|---|---|---|---|---|---|
| Apr-01 2026 | $0.351736 | $0.347767 | $0.357596 | $0.352024 | $13,267,633 | $380,000,751 |
| Mar-31 2026 | $0.352017 | $0.343886 | $0.355554 | $0.347052 | $18,383,676 | $380,269,187 |
| Mar-30 2026 | $0.346967 | $0.340154 | $0.353894 | $0.34028 | $13,371,375 | $374,778,473 |
| Mar-29 2026 | $0.339518 | $0.336746 | $0.34573 | $0.34567 | $11,824,127 | $366,698,096 |
| Mar-28 2026 | $0.345828 | $0.345704 | $0.357694 | $0.351382 | $15,271,381 | $373,478,825 |
| Mar-27 2026 | $0.351098 | $0.349436 | $0.374263 | $0.370258 | $15,212,826 | $379,133,082 |
| Mar-26 2026 | $0.370216 | $0.366381 | $0.389231 | $0.389122 | $12,578,540 | $399,738,976 |
| Mar-25 2026 | $0.388891 | $0.386653 | $0.401663 | $0.399847 | $13,712,781 | $419,862,460 |
| Mar-24 2026 | $0.399819 | $0.391143 | $0.400685 | $0.393755 | $14,505,640 | $431,619,039 |
| Mar-23 2026 | $0.393159 | $0.375724 | $0.393733 | $0.378594 | $13,993,741 | $424,388,965 |
| Mar-22 2026 | $0.378403 | $0.375023 | $0.392351 | $0.388737 | $11,878,387 | $408,420,077 |
| Mar-21 2026 | $0.388965 | $0.388965 | $0.403414 | $0.403222 | $11,654,208 | $419,779,754 |
| Mar-20 2026 | $0.402917 | $0.38892 | $0.408402 | $0.38892 | $19,647,349 | $434,794,397 |
| Mar-19 2026 | $0.388901 | $0.381696 | $0.398556 | $0.393485 | $16,127,347 | $419,616,533 |
| Mar-18 2026 | $0.393597 | $0.381931 | $0.404261 | $0.396898 | $18,410,129 | $424,641,204 |