Market Cap $3.20T
-0.84%
Volume 24h $195.61B
26.21%
BTC % 55.03%
0.16%
ETH % 11.29%
-0.26%
Coins
33.847
Exchanges
885
Last update
10 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 |
|---|---|---|---|---|---|---|
| Dec-22 2025 | $0.442909 | $0.437788 | $0.453391 | $0.438875 | $19,456,445 | $473,734,919 |
| Dec-21 2025 | $0.438401 | $0.431787 | $0.452821 | $0.451771 | $18,960,202 | $468,865,191 |
| Dec-20 2025 | $0.451824 | $0.440673 | $0.453671 | $0.442451 | $17,048,383 | $483,170,407 |
| Dec-19 2025 | $0.443048 | $0.422142 | $0.445132 | $0.429371 | $24,212,472 | $473,737,107 |
| Dec-18 2025 | $0.429519 | $0.421778 | $0.450212 | $0.441407 | $23,112,624 | $459,222,847 |
| Dec-17 2025 | $0.441081 | $0.43849 | $0.465537 | $0.460387 | $20,744,043 | $471,535,232 |
| Dec-16 2025 | $0.460311 | $0.454157 | $0.466807 | $0.461994 | $18,810,960 | $492,042,105 |
| Dec-15 2025 | $0.462096 | $0.458585 | $0.48999 | $0.480816 | $20,261,358 | $493,898,148 |
| Dec-14 2025 | $0.479395 | $0.478202 | $0.505676 | $0.502183 | $18,233,963 | $512,334,482 |
| Dec-13 2025 | $0.502168 | $0.492592 | $0.504454 | $0.492592 | $16,354,349 | $536,615,783 |
| Dec-12 2025 | $0.492254 | $0.480986 | $0.505875 | $0.505645 | $27,572,375 | $525,966,914 |
| Dec-11 2025 | $0.505385 | $0.485555 | $0.527097 | $0.493876 | $50,832,925 | $539,940,237 |
| Dec-10 2025 | $0.494238 | $0.492203 | $0.511123 | $0.498081 | $26,059,776 | $527,976,604 |
| Dec-09 2025 | $0.49811 | $0.481413 | $0.511495 | $0.493622 | $22,583,148 | $532,058,645 |
| Dec-08 2025 | $0.493092 | $0.47342 | $0.500559 | $0.47342 | $27,965,316 | $526,642,622 |