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
$0.388033
1.57%
01:05 PM ET
Low:$0.374585
High:$0.394196
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$426,618,128
Volume 24h
$370,896
Volume / Market Cap
0.000869
Price Change 24h
$0.006012
1.57%
Circulating Supply
1,099,438,472 XTZ
Historical Data of Tezos
Data from February 21, 2026 to March 23, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| March 22, 2026 | $0.3888 | $0.393 | $0.3765 | $0.3779 | 2.8035% |
| March 20, 2026 | $0.3892 | $0.4042 | $0.3889 | $0.4042 | 3.85406% |
| March 19, 2026 | $0.3933 | $0.3991 | $0.3814 | $0.3884 | 1.24587% |
| March 18, 2026 | $0.3969 | $0.405 | $0.3811 | $0.3891 | 1.96523% |
| March 17, 2026 | $0.4005 | $0.4041 | $0.3922 | $0.3991 | 0.349563% |
| March 16, 2026 | $0.387 | $0.3968 | $0.3844 | $0.3966 | 2.48062% |
| March 15, 2026 | $0.3781 | $0.39 | $0.3758 | $0.3845 | 1.69267% |
| March 14, 2026 | $0.3734 | $0.3797 | $0.3681 | $0.375 | 0.428495% |
| March 13, 2026 | $0.3673 | $0.3818 | $0.3651 | $0.3786 | 3.0765% |
| March 11, 2026 | $0.363 | $0.3702 | $0.36 | $0.3658 | 0.77135% |
| March 10, 2026 | $0.3632 | $0.3738 | $0.3611 | $0.3616 | 0.440529% |
| March 09, 2026 | $0.3591 | $0.3727 | $0.3571 | $0.3662 | 1.97717% |
| March 08, 2026 | $0.3614 | $0.3683 | $0.3579 | $0.3651 | 1.0238% |
| March 07, 2026 | $0.3707 | $0.373 | $0.3624 | $0.3642 | 1.75344% |
| March 06, 2026 | $0.384 | $0.3909 | $0.366 | $0.3701 | 3.61979% |
| March 05, 2026 | $0.3899 | $0.3908 | $0.3759 | $0.3849 | 1.28238% |
| March 04, 2026 | $0.3764 | $0.3935 | $0.3688 | $0.3898 | 3.56004% |
| March 03, 2026 | $0.3761 | $0.383 | $0.3634 | $0.3767 | 0.159532% |
| March 02, 2026 | $0.3712 | $0.3885 | $0.3681 | $0.3745 | 0.889009% |
| March 01, 2026 | $0.3843 | $0.447 | $0.3645 | $0.3661 | 4.73588% |
| February 27, 2026 | $0.3918 | $0.4017 | $0.3811 | $0.3828 | 2.29709% |
| February 26, 2026 | $0.3952 | $0.3984 | $0.3822 | $0.3889 | 1.59413% |
| February 25, 2026 | $0.3663 | $0.4065 | $0.3663 | $0.405 | 10.5651% |
| February 24, 2026 | $0.3684 | $0.3748 | $0.3629 | $0.3679 | 0.135722% |
| February 23, 2026 | $0.3795 | $0.3795 | $0.3627 | $0.3688 | 2.8195% |
| February 22, 2026 | $0.3889 | $0.389 | $0.3744 | $0.376 | 3.31705% |
| February 21, 2026 | $0.3922 | $0.3996 | $0.3891 | $0.3893 | 0.739419% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Tezos price
$0.388033
1.57%