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
$0.494665
4.36%
07:01 PM ET
Low:$0.474007
High:$0.502714
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$538,245,834
Volume 24h
$454,582
Volume / Market Cap
0.000845
Price Change 24h
$0.020656
4.36%
Circulating Supply
1,088,102,697 XTZ
Historical Data of Tezos
Data from November 09, 2025 to December 09, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| December 08, 2025 | $0.4739 | $0.5009 | $0.473 | $0.5009 | 5.6974% |
| December 07, 2025 | $0.4802 | $0.4856 | $0.4652 | $0.4813 | 0.229071% |
| December 06, 2025 | $0.4789 | $0.486 | $0.475 | $0.484 | 1.06494% |
| December 04, 2025 | $0.5022 | $0.5078 | $0.4905 | $0.4996 | 0.517722% |
| December 03, 2025 | $0.4855 | $0.5042 | $0.4829 | $0.5006 | 3.1102% |
| December 02, 2025 | $0.47 | $0.4929 | $0.4571 | $0.483 | 2.76596% |
| December 01, 2025 | $0.4845 | $0.4846 | $0.4562 | $0.4628 | 4.47884% |
| November 30, 2025 | $0.4927 | $0.4964 | $0.4842 | $0.489 | 0.750964% |
| November 29, 2025 | $0.5047 | $0.5113 | $0.4908 | $0.4948 | 1.96156% |
| November 28, 2025 | $0.5101 | $0.511 | $0.4962 | $0.502 | 1.58792% |
| November 27, 2025 | $0.51 | $0.5169 | $0.508 | $0.5133 | 0.647059% |
| November 26, 2025 | $0.5081 | $0.5196 | $0.4919 | $0.5092 | 0.216493% |
| November 25, 2025 | $0.5044 | $0.5078 | $0.4879 | $0.5054 | 0.198255% |
| November 24, 2025 | $0.489 | $0.5131 | $0.4816 | $0.5094 | 4.17178% |
| November 23, 2025 | $0.486 | $0.4991 | $0.483 | $0.4952 | 1.893% |
| November 22, 2025 | $0.4987 | $0.5007 | $0.4802 | $0.4847 | 2.8073% |
| November 21, 2025 | $0.507 | $0.5184 | $0.4726 | $0.4983 | 1.71598% |
| November 20, 2025 | $0.534 | $0.5472 | $0.502 | $0.5092 | 4.64419% |
| November 19, 2025 | $0.5458 | $0.5459 | $0.5101 | $0.5229 | 4.19568% |
| November 18, 2025 | $0.5291 | $0.5499 | $0.5197 | $0.5451 | 3.024% |
| November 17, 2025 | $0.553 | $0.5602 | $0.5219 | $0.5279 | 4.53888% |
| November 16, 2025 | $0.5733 | $0.5832 | $0.5378 | $0.5409 | 5.65149% |
| November 15, 2025 | $0.5579 | $0.5887 | $0.5573 | $0.5716 | 2.45564% |
| November 14, 2025 | $0.5676 | $0.5739 | $0.5472 | $0.5621 | 0.968992% |
| November 13, 2025 | $0.5826 | $0.6092 | $0.5591 | $0.5621 | 3.51871% |
| November 12, 2025 | $0.594 | $0.606 | $0.572 | $0.5847 | 1.56566% |
| November 11, 2025 | $0.626 | $0.6398 | $0.5923 | $0.5964 | 4.72843% |
| November 09, 2025 | $0.6517 | $0.6517 | $0.6151 | $0.6296 | 3.39113% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Tezos price
$0.494665
4.36%