Market Cap $3.47T
-0.15%
Volume 24h $157.53B
-40.56%
BTC % 60.12%
0.06%
ETH % 8.75%
-0.45%
Coins
32.128
Exchanges
885
Last update
58 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 |
|---|---|---|---|---|---|---|
| Jun-14 2025 | $0.56017 | $0.553404 | $0.57298 | $0.571205 | $13,496,975 | $586,622,788 |
| Jun-13 2025 | $0.571134 | $0.550256 | $0.586948 | $0.586948 | $26,082,690 | $598,035,430 |
| Jun-12 2025 | $0.589705 | $0.588398 | $0.614 | $0.613578 | $34,725,621 | $617,408,806 |
| Jun-11 2025 | $0.613359 | $0.60437 | $0.636647 | $0.622456 | $32,747,291 | $642,100,254 |
| Jun-10 2025 | $0.621779 | $0.59237 | $0.624292 | $0.593323 | $25,994,740 | $650,839,220 |
| Jun-09 2025 | $0.592938 | $0.558862 | $0.593494 | $0.572186 | $19,681,452 | $620,579,069 |
| Jun-08 2025 | $0.572113 | $0.563982 | $0.581488 | $0.5709 | $14,433,896 | $598,713,124 |
| Jun-07 2025 | $0.570687 | $0.555639 | $0.570687 | $0.555822 | $10,597,779 | $597,151,926 |
| Jun-06 2025 | $0.555775 | $0.540481 | $0.564183 | $0.540897 | $15,059,582 | $581,480,655 |
| Jun-05 2025 | $0.541394 | $0.535047 | $0.582104 | $0.575773 | $20,134,138 | $566,368,242 |
| Jun-04 2025 | $0.575895 | $0.570373 | $0.592799 | $0.586394 | $13,967,242 | $602,390,430 |
| Jun-03 2025 | $0.586199 | $0.58055 | $0.595766 | $0.580566 | $16,557,103 | $613,097,588 |
| Jun-02 2025 | $0.580676 | $0.560047 | $0.580701 | $0.570969 | $16,861,139 | $607,250,846 |
| Jun-01 2025 | $0.570925 | $0.557546 | $0.575028 | $0.571075 | $13,603,456 | $596,984,838 |
| May-31 2025 | $0.570645 | $0.54721 | $0.574008 | $0.563668 | $21,373,661 | $596,657,714 |