Market Cap $3.55T
0.78%
Volume 24h $149.32B
0.96%
BTC % 60.79%
-0.26%
ETH % 8.61%
0.34%
Coins
32.331
+5
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 |
|---|---|---|---|---|---|---|
| Jul-05 2025 | $0.527024 | $0.518259 | $0.532785 | $0.530393 | $10,752,445 | $553,242,987 |
| Jul-04 2025 | $0.529626 | $0.525401 | $0.554397 | $0.551743 | $13,101,148 | $555,909,804 |
| Jul-03 2025 | $0.551654 | $0.5486 | $0.559178 | $0.550861 | $14,327,695 | $578,963,993 |
| Jul-02 2025 | $0.550674 | $0.515441 | $0.555367 | $0.516447 | $16,357,031 | $577,867,450 |
| Jul-01 2025 | $0.516448 | $0.514552 | $0.54138 | $0.538364 | $14,162,544 | $541,888,979 |
| Jun-30 2025 | $0.538036 | $0.530943 | $0.550428 | $0.549658 | $12,708,878 | $564,474,976 |
| Jun-29 2025 | $0.549607 | $0.528746 | $0.549878 | $0.535428 | $11,704,072 | $576,549,271 |
| Jun-28 2025 | $0.535381 | $0.52212 | $0.536357 | $0.528285 | $9,258,962 | $561,561,316 |
| Jun-27 2025 | $0.528177 | $0.520563 | $0.536032 | $0.523233 | $13,482,281 | $553,942,389 |
| Jun-26 2025 | $0.522842 | $0.517369 | $0.538617 | $0.527863 | $12,949,664 | $548,284,609 |
| Jun-25 2025 | $0.527652 | $0.524383 | $0.542777 | $0.536691 | $16,832,705 | $553,264,794 |
| Jun-24 2025 | $0.536106 | $0.529126 | $0.540835 | $0.533635 | $19,423,770 | $562,064,673 |
| Jun-23 2025 | $0.533566 | $0.490394 | $0.533848 | $0.495176 | $22,826,486 | $559,338,878 |
| Jun-22 2025 | $0.494605 | $0.474824 | $0.508069 | $0.506105 | $23,498,039 | $518,438,306 |
| Jun-21 2025 | $0.503893 | $0.495533 | $0.52516 | $0.51649 | $13,940,888 | $528,113,522 |