Market Cap $2.82T
-1.73%
Volume 24h $519.04B
36.59%
BTC % 56.73%
-0.31%
ETH % 9.78%
-1.02%
Coins
34.595
+4
Exchanges
885
Last update
1 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 |
|---|---|---|---|---|---|---|
| May-06 2026 | $0.383 | $0.373372 | $0.385196 | $0.374661 | $12,915,812 | $415,136,104 |
| May-05 2026 | $0.374536 | $0.362312 | $0.376072 | $0.362593 | $11,587,983 | $405,922,900 |
| May-04 2026 | $0.3624 | $0.35977 | $0.372493 | $0.362605 | $12,540,588 | $392,731,688 |
| May-03 2026 | $0.362537 | $0.36112 | $0.366626 | $0.36603 | $10,943,761 | $392,842,454 |
| May-02 2026 | $0.366092 | $0.364684 | $0.370291 | $0.366384 | $8,793,360 | $396,653,372 |
| May-01 2026 | $0.366215 | $0.364233 | $0.370691 | $0.365023 | $10,231,719 | $396,748,254 |
| Apr-30 2026 | $0.365158 | $0.363314 | $0.373078 | $0.371338 | $9,993,984 | $395,564,782 |
| Apr-29 2026 | $0.371314 | $0.364897 | $0.388403 | $0.385121 | $12,824,495 | $402,194,871 |
| Apr-28 2026 | $0.384807 | $0.374364 | $0.399388 | $0.377541 | $27,953,161 | $416,768,861 |
| Apr-27 2026 | $0.377511 | $0.361186 | $0.377511 | $0.370834 | $12,900,878 | $408,814,912 |
| Apr-26 2026 | $0.370844 | $0.367535 | $0.37206 | $0.368965 | $9,143,498 | $401,555,234 |
| Apr-25 2026 | $0.368801 | $0.365776 | $0.375546 | $0.372192 | $10,031,730 | $399,304,306 |
| Apr-24 2026 | $0.372265 | $0.371146 | $0.379052 | $0.374508 | $12,049,904 | $403,014,603 |
| Apr-23 2026 | $0.374435 | $0.355168 | $0.376907 | $0.372429 | $16,514,942 | $405,324,277 |
| Apr-22 2026 | $0.372682 | $0.365589 | $0.380886 | $0.366578 | $12,743,425 | $403,386,867 |