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
$1.12401
9.56%
06:56 AM ET
Low:$1.01144
High:$1.14826
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$1,162,929,905
Volume 24h
$19,556,200
Volume / Market Cap
0.016816
Price Change 24h
$0.098039
9.56%
Circulating Supply
1,034,625,903 XTZ
Historical Data of Tezos
Data from October 23, 2024 to November 22, 2024
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| November 21, 2024 | $1.06 | $1.117 | $1.009 | $1.04 | 1.88679% |
| November 20, 2024 | $1.055 | $1.174 | $0.9999 | $1.062 | 0.663507% |
| November 19, 2024 | $1.178 | $1.242 | $1.035 | $1.052 | 10.6961% |
| November 18, 2024 | $0.7936 | $1.368 | $0.7834 | $1.176 | 48.1855% |
| November 17, 2024 | $0.8699 | $0.8809 | $0.778 | $0.7821 | 10.0931% |
| November 16, 2024 | $0.7479 | $0.8391 | $0.7464 | $0.8338 | 11.4855% |
| November 15, 2024 | $0.71 | $0.7418 | $0.6861 | $0.7417 | 4.46479% |
| November 14, 2024 | $0.7332 | $0.7558 | $0.7067 | $0.7136 | 2.67321% |
| November 13, 2024 | $0.7407 | $0.7525 | $0.6904 | $0.7124 | 3.82071% |
| November 12, 2024 | $0.754 | $0.7723 | $0.6937 | $0.7318 | 2.9443% |
| November 11, 2024 | $0.7198 | $0.7493 | $0.7049 | $0.7402 | 2.83412% |
| November 10, 2024 | $0.6875 | $0.744 | $0.6832 | $0.695 | 1.09091% |
| November 09, 2024 | $0.6719 | $0.6797 | $0.6595 | $0.677 | 0.759042% |
| November 08, 2024 | $0.6568 | $0.6694 | $0.6442 | $0.6617 | 0.746041% |
| November 07, 2024 | $0.653 | $0.6633 | $0.6384 | $0.6579 | 0.750383% |
| November 06, 2024 | $0.6149 | $0.6587 | $0.6149 | $0.6461 | 5.074% |
| November 05, 2024 | $0.5919 | $0.6165 | $0.5912 | $0.6122 | 3.42963% |
| November 04, 2024 | $0.6 | $0.6068 | $0.587 | $0.5913 | 1.45% |
| November 03, 2024 | $0.621 | $0.625 | $0.5943 | $0.6007 | 3.26892% |
| November 02, 2024 | $0.6287 | $0.635 | $0.616 | $0.6233 | 0.858915% |
| November 01, 2024 | $0.6304 | $0.641 | $0.6164 | $0.6266 | 0.602792% |
| October 31, 2024 | $0.6621 | $0.6649 | $0.6273 | $0.6297 | 4.89352% |
| October 30, 2024 | $0.6779 | $0.6788 | $0.6627 | $0.6649 | 1.91769% |
| October 29, 2024 | $0.6489 | $0.6853 | $0.6481 | $0.6708 | 3.37494% |
| October 28, 2024 | $0.6381 | $0.6436 | $0.6273 | $0.6417 | 0.564175% |
| October 27, 2024 | $0.6299 | $0.6419 | $0.6289 | $0.6381 | 1.30179% |
| October 26, 2024 | $0.6271 | $0.6383 | $0.6195 | $0.6329 | 0.924892% |
| October 25, 2024 | $0.6691 | $0.6734 | $0.6473 | $0.656 | 1.95785% |
| October 24, 2024 | $0.6621 | $0.674 | $0.6598 | $0.6704 | 1.25359% |
| October 23, 2024 | $0.6849 | $0.6856 | $0.6471 | $0.6622 | 3.31435% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Tezos price
$1.12401
9.56%