Tezos

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
$0.654383
0.72%
07:28 PM ET
Low:$0.631098
High:$0.660019
Market Cap
$692,305,697
Volume 24h
$653,932
Volume / Market Cap
0.000945
Price Change 24h
$0.004687
0.72%
Circulating Supply
1,057,951,914 XTZ

Historical Data of Tezos

Data from March 05, 2025 to April 04, 2025
Date range
  • Last 7 days
  • Last 30 days
  • Last 90 days
  • Last 180 days
  • Last 365 days
Continue
DateOpenHighLowCloseChange %
April 03, 2025$0.6374$0.6769$0.6222$0.64611.36492%
April 02, 2025$0.663$0.6938$0.6406$0.6761.96078%
April 01, 2025$0.6537$0.678$0.649$0.6621.2697%
March 31, 2025$0.6541$0.6649$0.6331$0.65170.366916%
March 30, 2025$0.6521$0.6635$0.6451$0.65580.567398%
March 29, 2025$0.6781$0.6819$0.6429$0.64664.64533%
March 28, 2025$0.7308$0.7325$0.6717$0.67178.08703%
March 27, 2025$0.7217$0.739$0.7158$0.72810.886795%
March 26, 2025$0.7315$0.7489$0.7133$0.72221.27136%
March 25, 2025$0.7221$0.729$0.7119$0.72890.941698%
March 24, 2025$0.695$0.7211$0.6824$0.7193.45324%
March 23, 2025$0.692$0.7008$0.6802$0.68610.852601%
March 22, 2025$0.685$0.7103$0.6783$0.70092.32117%
March 21, 2025$0.7087$0.7114$0.6828$0.68743.0055%
March 20, 2025$0.7299$0.7337$0.7046$0.712.7264%
March 19, 2025$0.7082$0.7275$0.7081$0.72282.06156%
March 18, 2025$0.7156$0.7187$0.6801$0.69393.03242%
March 17, 2025$0.6804$0.7168$0.6804$0.71274.74721%
March 16, 2025$0.7127$0.718$0.6811$0.68394.04097%
March 15, 2025$0.7072$0.7161$0.7$0.7130.820136%
March 14, 2025$0.677$0.7079$0.6742$0.70784.54948%
March 13, 2025$0.6861$0.6972$0.6631$0.66313.35228%
March 12, 2025$0.6748$0.7079$0.6592$0.68892.08951%
March 11, 2025$0.6389$0.6905$0.6081$0.68286.87118%
March 10, 2025$0.6784$0.7269$0.6402$0.65094.05366%
March 09, 2025$0.741$0.7451$0.6759$0.69126.72065%
March 08, 2025$0.7611$0.765$0.7335$0.7471.85258%
March 07, 2025$0.7659$0.7956$0.7271$0.77040.587544%
March 06, 2025$0.776$0.798$0.7581$0.76821.00515%
March 05, 2025$0.7353$0.7739$0.7321$0.77114.86876%
Tezos
Tezos price
$0.654383
0.72%