Market Cap $3.30T
-0.92%
Volume 24h $174.97B
-38.4%
BTC % 54.78%
0.45%
ETH % 10.92%
-0.36%
Coins
33.734
+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 |
|---|---|---|---|---|---|---|
| Nov-28 2025 | $0.504152 | $0.497047 | $0.510323 | $0.510323 | $23,538,308 | $537,885,947 |
| Nov-27 2025 | $0.510064 | $0.508009 | $0.516263 | $0.509933 | $22,140,208 | $544,134,443 |
| Nov-26 2025 | $0.509804 | $0.492331 | $0.517893 | $0.508915 | $29,077,155 | $543,799,607 |
| Nov-25 2025 | $0.509136 | $0.489436 | $0.511492 | $0.504059 | $23,721,754 | $543,029,677 |
| Nov-24 2025 | $0.50434 | $0.482057 | $0.511796 | $0.488378 | $24,038,272 | $537,856,596 |
| Nov-23 2025 | $0.488123 | $0.482743 | $0.497999 | $0.486221 | $19,083,153 | $520,511,151 |
| Nov-22 2025 | $0.486414 | $0.481136 | $0.50088 | $0.498056 | $22,021,170 | $518,633,123 |
| Nov-21 2025 | $0.498277 | $0.47633 | $0.517886 | $0.508003 | $41,137,987 | $531,225,434 |
| Nov-20 2025 | $0.508397 | $0.502775 | $0.547074 | $0.534073 | $29,460,359 | $541,957,347 |
| Nov-19 2025 | $0.533719 | $0.512074 | $0.54539 | $0.545209 | $27,405,168 | $568,887,855 |
| Nov-18 2025 | $0.545424 | $0.522222 | $0.550567 | $0.529338 | $25,180,509 | $581,301,639 |
| Nov-17 2025 | $0.529178 | $0.522533 | $0.558695 | $0.551422 | $28,842,740 | $563,923,714 |
| Nov-16 2025 | $0.551623 | $0.537889 | $0.580935 | $0.572982 | $26,667,116 | $587,781,965 |
| Nov-15 2025 | $0.572969 | $0.555731 | $0.584968 | $0.555731 | $20,421,696 | $610,460,676 |
| Nov-14 2025 | $0.555577 | $0.54791 | $0.57331 | $0.569449 | $29,969,866 | $591,865,619 |