Market Cap $2.48T
-4.89%
Volume 24h $167.86B
13.03%
BTC % 50.57%
-0.11%
ETH % 15.35%
0.39%
Coins
26.830
+51
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Apr-24 2024 | $1.0090 | $1.0003 | $1.1018 | $1.0495 | $34,340,592 | $988,152,590 |
| Apr-23 2024 | $1.0494 | $1.0424 | $1.0699 | $1.0631 | $25,594,851 | $1,027,651,348 |
| Apr-22 2024 | $1.0631 | $1.0335 | $1.0722 | $1.0418 | $25,480,597 | $1,040,854,534 |
| Apr-21 2024 | $1.0411 | $1.0293 | $1.0830 | $1.0790 | $25,104,982 | $1,019,251,107 |
| Apr-20 2024 | $1.0801 | $0.974575 | $1.0861 | $0.984615 | $29,516,767 | $1,056,976,516 |
| Apr-19 2024 | $0.986007 | $0.900108 | $0.997 | $0.974492 | $41,175,147 | $964,896,930 |
| Apr-18 2024 | $0.974653 | $0.922269 | $0.981899 | $0.945246 | $35,985,468 | $953,785,644 |
| Apr-17 2024 | $0.944635 | $0.928732 | $1.0064 | $1.0019 | $39,485,693 | $924,168,045 |
| Apr-16 2024 | $1.0021 | $0.965194 | $1.0310 | $0.9979 | $46,824,799 | $980,357,895 |
| Apr-15 2024 | $0.9984 | $0.972694 | $1.1168 | $1.0474 | $47,591,633 | $976,722,049 |
| Apr-14 2024 | $1.0489 | $0.953079 | $1.0569 | $0.988096 | $46,595,848 | $1,025,870,621 |
| Apr-13 2024 | $0.989756 | $0.896403 | $1.1130 | $1.1013 | $66,568,581 | $967,894,613 |
| Apr-12 2024 | $1.1034 | $1.0567 | $1.2992 | $1.2838 | $52,135,236 | $1,079,027,132 |
| Apr-11 2024 | $1.2835 | $1.2616 | $1.2926 | $1.2924 | $39,874,630 | $1,254,827,847 |
| Apr-10 2024 | $1.2744 | $1.2145 | $1.2784 | $1.2658 | $31,431,445 | $1,245,892,121 |