Tezos (XTZ) Price: Historical Data
- USD
- EUR
- GBP
- INR
- AUD
- JPY
- BNG
- CZK
- DKK
- HUF
- PLN
- RON
- SEK
- CHF
- ISK
- NOK
- HRK
- RUB
- TRY
- BRL
- CAD
- CNY
- HKD
- IDR
- ILS
- KRW
- MXN
- MYR
- NZD
- PHP
- SGD
- THB
- ZAR
- AED
- AFN
- ALL
- AMD
- AOA
- ARS
- AWG
- AZN
- BAM
- BBD
- BDT
- BHD
- BIF
- CUC
- BND
- BOB
- PAB
- BTN
- BWP
- BYN
- BZD
- CDF
- CLP
- COP
- CRC
- CUP
- CVE
- DJF
- DOP
- DZD
- EGP
- ERN
- ETB
- FJD
- JEP
- GEL
- GHS
- GMD
- GNF
- GTQ
- GYD
- HNL
- HTG
- IQD
- IRR
- JMD
- JOD
- KES
- KGS
- KHR
- KMF
- KPW
- KWD
- KYD
- KZT
- LAK
- LBP
- LKR
- LRD
- SZL
- LYD
- MAD
- MDL
- MGA
- MKD
- MMK
- MNT
- MOP
- MRO
- MUR
- MVR
- MWK
- MZN
- NAD
- NGN
- NIO
- NPR
- OMR
- PEN
- PGK
- PKR
- PYG
- QAR
- QAR
- RSD
- RWF
- SAR
- SBD
- SCR
- SDG
- SHP
- SLL
- SOS
- SRD
- STD
- SYP
- TJS
- TMT
- TND
- TOP
- TTD
- TWD
- TZS
- UAH
- UGX
- UYU
- UZS
- VEF
- VND
- VUV
- WST
- XAF
- XCD
- XDR
- XOF
- XPF
- YER
- ZMW
$1.16594
51.07%
09:56 AM ET
Low:$0.755834
High:$1.2218
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$1,249,491,641
Volume 24h
$46,576,600
Volume / Market Cap
0.037276
Price Change 24h
$0.394149
51.07%
Circulating Supply
1,071,659,301 XTZ
Historical Data of Tezos
Data from June 20, 2025 to July 20, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| July 19, 2025 | $0.6971 | $1.196 | $0.6844 | $1.013 | 45.3163% |
| July 18, 2025 | $0.6709 | $0.759 | $0.6646 | $0.6916 | 3.08541% |
| July 17, 2025 | $0.6566 | $0.6677 | $0.6391 | $0.6492 | 1.12702% |
| July 16, 2025 | $0.6518 | $0.6671 | $0.6411 | $0.663 | 1.71832% |
| July 15, 2025 | $0.6385 | $0.6542 | $0.6195 | $0.6423 | 0.595145% |
| July 14, 2025 | $0.6439 | $0.6641 | $0.6276 | $0.6354 | 1.32008% |
| July 13, 2025 | $0.6232 | $0.6527 | $0.6158 | $0.6452 | 3.53017% |
| July 12, 2025 | $0.5993 | $0.6493 | $0.5913 | $0.6084 | 1.51844% |
| July 11, 2025 | $0.5923 | $0.6201 | $0.5861 | $0.6095 | 2.90393% |
| July 10, 2025 | $0.5606 | $0.5779 | $0.556 | $0.5767 | 2.87192% |
| July 09, 2025 | $0.535 | $0.5619 | $0.5331 | $0.561 | 4.85981% |
| July 08, 2025 | $0.5227 | $0.5388 | $0.5189 | $0.534 | 2.16185% |
| July 06, 2025 | $0.527 | $0.5299 | $0.5185 | $0.5295 | 0.474383% |
| July 05, 2025 | $0.5304 | $0.5341 | $0.5178 | $0.524 | 1.20664% |
| July 04, 2025 | $0.5516 | $0.5548 | $0.5248 | $0.528 | 4.27846% |
| July 03, 2025 | $0.5506 | $0.56 | $0.5487 | $0.5537 | 0.563022% |
| July 02, 2025 | $0.5166 | $0.5547 | $0.5148 | $0.5531 | 7.06543% |
| July 01, 2025 | $0.5385 | $0.5426 | $0.5156 | $0.5186 | 3.69545% |
| June 30, 2025 | $0.5498 | $0.551 | $0.5302 | $0.5394 | 1.8916% |
| June 29, 2025 | $0.5352 | $0.538 | $0.529 | $0.5331 | 0.392377% |
| June 28, 2025 | $0.5288 | $0.5354 | $0.522 | $0.5308 | 0.378215% |
| June 27, 2025 | $0.5224 | $0.5361 | $0.5209 | $0.527 | 0.880551% |
| June 26, 2025 | $0.528 | $0.54 | $0.5169 | $0.5277 | 0.056818% |
| June 25, 2025 | $0.5365 | $0.5439 | $0.5234 | $0.5352 | 0.242311% |
| June 24, 2025 | $0.5332 | $0.5416 | $0.5288 | $0.532 | 0.225056% |
| June 23, 2025 | $0.4958 | $0.5215 | $0.4892 | $0.521 | 5.08269% |
| June 22, 2025 | $0.5054 | $0.509 | $0.4734 | $0.4888 | 3.28453% |
| June 21, 2025 | $0.5151 | $0.526 | $0.5033 | $0.5073 | 1.51427% |
| June 20, 2025 | $0.5322 | $0.539 | $0.5064 | $0.5192 | 2.44269% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Tezos price
$1.16594
51.07%