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
$0.553676
2.39%
11:20 AM ET
Low:$0.548329
High:$0.576779
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$587,561,696
Volume 24h
$622,441
Volume / Market Cap
0.001059
Price Change 24h
$0.013584
2.39%
Circulating Supply
1,061,202,093 XTZ
Historical Data of Tezos
Data from March 28, 2025 to April 27, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| April 26, 2025 | $0.5658 | $0.5854 | $0.5568 | $0.5657 | 0.017674% |
| April 25, 2025 | $0.5529 | $0.5734 | $0.5472 | $0.5639 | 1.98951% |
| April 24, 2025 | $0.5419 | $0.5513 | $0.5201 | $0.549 | 1.3102% |
| April 23, 2025 | $0.5349 | $0.5499 | $0.5286 | $0.537 | 0.392597% |
| April 22, 2025 | $0.501 | $0.5259 | $0.4942 | $0.5231 | 4.41118% |
| April 21, 2025 | $0.4949 | $0.5173 | $0.4932 | $0.4995 | 0.929481% |
| April 20, 2025 | $0.5041 | $0.5107 | $0.4853 | $0.4948 | 1.84487% |
| April 19, 2025 | $0.5007 | $0.515 | $0.4984 | $0.4998 | 0.179748% |
| April 18, 2025 | $0.4972 | $0.5044 | $0.4894 | $0.4971 | 0.020113% |
| April 17, 2025 | $0.4918 | $0.5067 | $0.4861 | $0.4958 | 0.813339% |
| April 16, 2025 | $0.4939 | $0.5146 | $0.4914 | $0.4947 | 0.161976% |
| April 15, 2025 | $0.494 | $0.5253 | $0.4893 | $0.4931 | 0.182186% |
| April 14, 2025 | $0.5031 | $0.5143 | $0.4938 | $0.4948 | 1.64977% |
| April 13, 2025 | $0.5571 | $0.5603 | $0.499 | $0.4998 | 10.2854% |
| April 12, 2025 | $0.5421 | $0.5537 | $0.5324 | $0.5511 | 1.66021% |
| April 11, 2025 | $0.543 | $0.5574 | $0.5342 | $0.5482 | 0.957643% |
| April 10, 2025 | $0.605 | $0.605 | $0.5299 | $0.5434 | 10.1818% |
| April 09, 2025 | $0.5748 | $0.6197 | $0.5523 | $0.6023 | 4.78427% |
| April 08, 2025 | $0.595 | $0.6134 | $0.5718 | $0.5788 | 2.72269% |
| April 07, 2025 | $0.582 | $0.6093 | $0.5314 | $0.597 | 2.57732% |
| April 06, 2025 | $0.6559 | $0.657 | $0.5812 | $0.5882 | 10.3217% |
| April 05, 2025 | $0.654 | $0.6642 | $0.6494 | $0.6511 | 0.443425% |
| April 04, 2025 | $0.6497 | $0.66 | $0.6311 | $0.6532 | 0.53871% |
| April 03, 2025 | $0.6374 | $0.6769 | $0.6222 | $0.6461 | 1.36492% |
| April 02, 2025 | $0.663 | $0.6938 | $0.6406 | $0.676 | 1.96078% |
| April 01, 2025 | $0.6537 | $0.678 | $0.649 | $0.662 | 1.2697% |
| March 31, 2025 | $0.6541 | $0.6649 | $0.6331 | $0.6517 | 0.366916% |
| March 30, 2025 | $0.6521 | $0.6635 | $0.6451 | $0.6558 | 0.567398% |
| March 29, 2025 | $0.6781 | $0.6819 | $0.6429 | $0.6466 | 4.64533% |
| March 28, 2025 | $0.7308 | $0.7325 | $0.6717 | $0.6717 | 8.08703% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Tezos price
$0.553676
2.39%