Market Cap $4.49T
-1.97%
Volume 24h $461.84B
11.36%
BTC % 54.47%
0.55%
ETH % 12.06%
-2.65%
Coins
33.366
+19
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| Oct-07 2025 | $0.679251 | $0.671787 | $0.7179 | $0.717454 | $37,745,221 | $720,721,586 |
| Oct-06 2025 | $0.717696 | $0.701705 | $0.731013 | $0.714322 | $32,090,638 | $761,478,597 |
| Oct-05 2025 | $0.714607 | $0.689288 | $0.774483 | $0.6935 | $55,119,110 | $758,121,872 |
| Oct-04 2025 | $0.692759 | $0.681657 | $0.720166 | $0.719398 | $21,191,570 | $734,864,341 |
| Oct-03 2025 | $0.719348 | $0.705062 | $0.734413 | $0.712015 | $26,219,871 | $762,986,661 |
| Oct-02 2025 | $0.711524 | $0.692554 | $0.716851 | $0.702752 | $28,198,930 | $754,605,806 |
| Oct-01 2025 | $0.702279 | $0.668498 | $0.702279 | $0.668498 | $28,814,515 | $744,718,534 |
| Sep-30 2025 | $0.668191 | $0.650174 | $0.672042 | $0.670152 | $18,806,417 | $708,492,336 |
| Sep-29 2025 | $0.670687 | $0.652813 | $0.676784 | $0.674355 | $20,888,303 | $711,059,600 |
| Sep-28 2025 | $0.673874 | $0.652148 | $0.675165 | $0.671046 | $17,085,606 | $714,359,219 |
| Sep-27 2025 | $0.671057 | $0.667672 | $0.680151 | $0.680151 | $15,100,557 | $711,296,216 |
| Sep-26 2025 | $0.680302 | $0.656373 | $0.685571 | $0.658539 | $21,349,679 | $721,019,770 |
| Sep-25 2025 | $0.657004 | $0.646735 | $0.699562 | $0.698298 | $29,377,578 | $696,253,550 |
| Sep-24 2025 | $0.698521 | $0.697776 | $0.719003 | $0.700313 | $18,915,740 | $740,169,300 |
| Sep-23 2025 | $0.699821 | $0.686964 | $0.707715 | $0.699201 | $21,883,558 | $741,467,395 |