Market Cap $4.10T -1.6%
Volume 24h $372.72B 1.46%
BTC % 55.21% 0.09%
ETH % 12.29% -0.24%
Coins 32.814 +11
Exchanges 885
Last update 2 Minutes ago
Tezos XTZ

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
Aug-19 2025 $0.78134 $0.78134 $0.832485 $0.819557 $30,267,092 $824,563,778
Aug-18 2025 $0.81933 $0.807316 $0.85741 $0.857001 $29,578,468 $864,553,989
Aug-17 2025 $0.85569 $0.847102 $0.877834 $0.848651 $29,436,971 $902,816,402
Aug-16 2025 $0.848813 $0.829576 $0.881077 $0.833294 $43,806,488 $895,456,041
Aug-15 2025 $0.832542 $0.807471 $0.858026 $0.835141 $28,779,313 $878,191,018
Aug-14 2025 $0.835529 $0.827292 $0.897688 $0.886823 $56,804,490 $881,244,254
Aug-13 2025 $0.887803 $0.851674 $0.888979 $0.865924 $54,746,694 $936,267,838
Aug-12 2025 $0.866457 $0.807887 $0.931635 $0.818008 $144,503,468 $913,649,080
Aug-11 2025 $0.818838 $0.809478 $0.896237 $0.880275 $52,141,360 $863,333,523
Aug-10 2025 $0.881081 $0.861993 $0.906674 $0.906674 $55,413,735 $928,850,307
Aug-09 2025 $0.906001 $0.822895 $0.9913 $0.823224 $179,771,735 $955,007,470
Aug-08 2025 $0.822724 $0.798306 $0.83249 $0.808261 $56,616,775 $867,124,071
Aug-07 2025 $0.808692 $0.779698 $0.808692 $0.780268 $28,865,591 $852,234,708
Aug-06 2025 $0.780381 $0.750051 $0.791574 $0.767529 $25,091,937 $822,302,554
Aug-05 2025 $0.767949 $0.758788 $0.824703 $0.787777 $64,968,932 $809,107,907

Historical and market price analysis of Tezos (XTZ), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in USD Dollar, analyzing 2879 days, from day 10-02-2017.