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
$0.705855
0.81%
04:21 AM ET
Low:$0.690897
High:$0.717938
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$762,769,847
Volume 24h
$589,642
Volume / Market Cap
0.000773
Price Change 24h
$0.005782
0.81%
Circulating Supply
1,080,631,807 XTZ
Historical Data of Tezos
Data from September 03, 2025 to October 03, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| October 02, 2025 | $0.7026 | $0.7172 | $0.6909 | $0.7103 | 1.09593% |
| October 01, 2025 | $0.6684 | $0.7029 | $0.6684 | $0.6983 | 4.47337% |
| September 30, 2025 | $0.6696 | $0.6728 | $0.6488 | $0.6706 | 0.149343% |
| September 29, 2025 | $0.6746 | $0.6767 | $0.6518 | $0.6754 | 0.118589% |
| September 28, 2025 | $0.6708 | $0.6731 | $0.6517 | $0.669 | 0.268336% |
| September 27, 2025 | $0.6802 | $0.6804 | $0.6668 | $0.6718 | 1.23493% |
| September 26, 2025 | $0.6583 | $0.6865 | $0.6551 | $0.6773 | 2.88622% |
| September 25, 2025 | $0.6981 | $0.6997 | $0.6427 | $0.6577 | 5.78714% |
| September 24, 2025 | $0.6997 | $0.7204 | $0.6967 | $0.705 | 0.757468% |
| September 23, 2025 | $0.6992 | $0.7094 | $0.686 | $0.7009 | 0.243135% |
| September 22, 2025 | $0.7503 | $0.7517 | $0.6811 | $0.699 | 6.83727% |
| September 21, 2025 | $0.7608 | $0.7631 | $0.7489 | $0.7528 | 1.05152% |
| September 20, 2025 | $0.7557 | $0.7721 | $0.7499 | $0.7637 | 1.05862% |
| September 19, 2025 | $0.7924 | $0.8315 | $0.7509 | $0.7556 | 4.64412% |
| September 18, 2025 | $0.7888 | $0.8059 | $0.7751 | $0.7974 | 1.09026% |
| September 17, 2025 | $0.769 | $0.7828 | $0.7567 | $0.7687 | 0.039012% |
| September 16, 2025 | $0.7551 | $0.7952 | $0.7524 | $0.7709 | 2.09244% |
| September 15, 2025 | $0.7699 | $0.7778 | $0.7498 | $0.7585 | 1.48071% |
| September 14, 2025 | $0.7977 | $0.8027 | $0.7546 | $0.7685 | 3.66052% |
| September 13, 2025 | $0.777 | $0.8117 | $0.77 | $0.8036 | 3.42342% |
| September 12, 2025 | $0.7563 | $0.7998 | $0.7551 | $0.7725 | 2.14201% |
| September 11, 2025 | $0.739 | $0.7488 | $0.7261 | $0.7467 | 1.04195% |
| September 08, 2025 | $0.7101 | $0.7303 | $0.7056 | $0.7172 | 0.999859% |
| September 07, 2025 | $0.7074 | $0.7145 | $0.705 | $0.7092 | 0.254453% |
| September 06, 2025 | $0.7153 | $0.7183 | $0.7038 | $0.7132 | 0.293583% |
| September 05, 2025 | $0.7061 | $0.7312 | $0.7054 | $0.7207 | 2.0677% |
| September 04, 2025 | $0.7269 | $0.7302 | $0.6996 | $0.7071 | 2.7239% |
| September 03, 2025 | $0.7268 | $0.7389 | $0.7236 | $0.7332 | 0.880572% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Tezos price
$0.705855
0.81%