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
$0.612854
4.79%
12:43 PM ET
Low:$0.591182
High:$0.643692
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$652,139,073
Volume 24h
$477,525
Volume / Market Cap
0.000732
Price Change 24h
$0.030839
4.79%
Circulating Supply
1,064,102,383 XTZ
Historical Data of Tezos
Data from April 19, 2025 to May 19, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| May 18, 2025 | $0.6129 | $0.6447 | $0.6001 | $0.6156 | 0.440529% |
| May 17, 2025 | $0.6364 | $0.6366 | $0.605 | $0.6147 | 3.40981% |
| May 16, 2025 | $0.6395 | $0.669 | $0.6349 | $0.642 | 0.39093% |
| May 15, 2025 | $0.6716 | $0.6774 | $0.6255 | $0.6387 | 4.89875% |
| May 14, 2025 | $0.6944 | $0.6999 | $0.663 | $0.6703 | 3.47062% |
| May 13, 2025 | $0.6837 | $0.7014 | $0.6475 | $0.6947 | 1.60889% |
| May 12, 2025 | $0.6671 | $0.7012 | $0.6447 | $0.6759 | 1.31914% |
| May 11, 2025 | $0.6911 | $0.6967 | $0.6522 | $0.666 | 3.63189% |
| May 10, 2025 | $0.6302 | $0.6606 | $0.627 | $0.6606 | 4.82387% |
| May 09, 2025 | $0.5955 | $0.6298 | $0.5912 | $0.6298 | 5.75987% |
| May 08, 2025 | $0.5404 | $0.5963 | $0.5381 | $0.5936 | 9.84456% |
| May 07, 2025 | $0.5357 | $0.5457 | $0.5292 | $0.532 | 0.690685% |
| May 06, 2025 | $0.5407 | $0.5439 | $0.5138 | $0.5224 | 3.3845% |
| May 05, 2025 | $0.5359 | $0.5446 | $0.5295 | $0.5346 | 0.242583% |
| May 04, 2025 | $0.5571 | $0.5597 | $0.5389 | $0.543 | 2.53096% |
| May 03, 2025 | $0.5708 | $0.5755 | $0.5458 | $0.5551 | 2.75053% |
| May 02, 2025 | $0.5646 | $0.5729 | $0.558 | $0.5651 | 0.088558% |
| May 01, 2025 | $0.5519 | $0.5765 | $0.5511 | $0.5668 | 2.69976% |
| April 30, 2025 | $0.5549 | $0.5623 | $0.5336 | $0.5506 | 0.774914% |
| April 29, 2025 | $0.5548 | $0.5692 | $0.5512 | $0.5631 | 1.49603% |
| April 28, 2025 | $0.5509 | $0.5666 | $0.5351 | $0.5517 | 0.145217% |
| April 27, 2025 | $0.572 | $0.5768 | $0.5441 | $0.551 | 3.67133% |
| 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% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Tezos price
$0.612854
4.79%