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
$0.393048
3.05%
09:21 PM ET
Low:$0.358332
High:$0.447042
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$431,155,736
Volume 24h
$1,582,420
Volume / Market Cap
0.00367
Price Change 24h
$0.011632
3.05%
Circulating Supply
1,096,954,460 XTZ
Historical Data of Tezos
Data from January 30, 2026 to March 01, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| February 27, 2026 | $0.3918 | $0.4017 | $0.3811 | $0.3828 | 2.29709% |
| February 26, 2026 | $0.3952 | $0.3984 | $0.3822 | $0.3889 | 1.59413% |
| February 25, 2026 | $0.3663 | $0.4065 | $0.3663 | $0.405 | 10.5651% |
| February 24, 2026 | $0.3684 | $0.3748 | $0.3629 | $0.3679 | 0.135722% |
| February 23, 2026 | $0.3795 | $0.3795 | $0.3627 | $0.3688 | 2.8195% |
| February 22, 2026 | $0.3889 | $0.389 | $0.3744 | $0.376 | 3.31705% |
| February 21, 2026 | $0.3922 | $0.3996 | $0.3891 | $0.3893 | 0.739419% |
| February 20, 2026 | $0.3825 | $0.3939 | $0.3806 | $0.3911 | 2.24837% |
| February 19, 2026 | $0.3849 | $0.3881 | $0.3729 | $0.3799 | 1.29904% |
| February 18, 2026 | $0.3949 | $0.4017 | $0.3834 | $0.3845 | 2.63358% |
| February 16, 2026 | $0.398 | $0.4074 | $0.3956 | $0.4002 | 0.552764% |
| February 15, 2026 | $0.4231 | $0.424 | $0.3938 | $0.3974 | 6.07421% |
| February 14, 2026 | $0.4065 | $0.4259 | $0.4063 | $0.4248 | 4.50184% |
| February 13, 2026 | $0.4001 | $0.4074 | $0.3928 | $0.4058 | 1.42464% |
| February 12, 2026 | $0.3942 | $0.4058 | $0.3867 | $0.3932 | 0.253678% |
| February 11, 2026 | $0.4022 | $0.4028 | $0.3859 | $0.3975 | 1.16857% |
| February 10, 2026 | $0.4109 | $0.4122 | $0.3991 | $0.4028 | 1.97128% |
| February 08, 2026 | $0.4221 | $0.4282 | $0.4065 | $0.4141 | 1.89529% |
| February 07, 2026 | $0.4297 | $0.4303 | $0.4082 | $0.426 | 0.861066% |
| February 06, 2026 | $0.3929 | $0.4481 | $0.3583 | $0.4305 | 9.56987% |
| February 04, 2026 | $0.4731 | $0.4839 | $0.4567 | $0.4697 | 0.718664% |
| February 03, 2026 | $0.4788 | $0.4907 | $0.4547 | $0.4857 | 1.4411% |
| February 02, 2026 | $0.4613 | $0.4845 | $0.4486 | $0.4783 | 3.68524% |
| February 01, 2026 | $0.4668 | $0.4736 | $0.4541 | $0.4569 | 2.12082% |
| January 30, 2026 | $0.5091 | $0.5138 | $0.4931 | $0.5007 | 1.64997% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Tezos price
$0.393048
3.05%