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
$0.489969
2.02%
05:13 PM ET
Low:$0.480107
High:$0.496655
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$534,218,786
Volume 24h
$456,658
Volume / Market Cap
0.000855
Price Change 24h
$0.009692
2.02%
Circulating Supply
1,090,311,671 XTZ
Historical Data of Tezos
Data from November 29, 2025 to December 29, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| December 27, 2025 | $0.4754 | $0.4864 | $0.4683 | $0.48 | 0.967606% |
| December 26, 2025 | $0.4432 | $0.4967 | $0.4419 | $0.4751 | 7.19765% |
| December 25, 2025 | $0.4437 | $0.4724 | $0.4437 | $0.4542 | 2.36646% |
| December 24, 2025 | $0.4437 | $0.4444 | $0.4268 | $0.4369 | 1.53257% |
| December 23, 2025 | $0.4426 | $0.447 | $0.4334 | $0.4437 | 0.248531% |
| December 22, 2025 | $0.4385 | $0.4544 | $0.4364 | $0.4392 | 0.159635% |
| December 21, 2025 | $0.4518 | $0.454 | $0.4317 | $0.4349 | 3.74059% |
| December 20, 2025 | $0.4432 | $0.4521 | $0.4403 | $0.4473 | 0.92509% |
| December 19, 2025 | $0.4292 | $0.4464 | $0.4209 | $0.4437 | 3.37838% |
| December 18, 2025 | $0.4416 | $0.451 | $0.4213 | $0.429 | 2.85326% |
| December 17, 2025 | $0.461 | $0.4656 | $0.438 | $0.4451 | 3.44902% |
| December 16, 2025 | $0.462 | $0.4669 | $0.4522 | $0.4631 | 0.238095% |
| December 15, 2025 | $0.4794 | $0.4908 | $0.4568 | $0.4599 | 4.06758% |
| December 14, 2025 | $0.5026 | $0.5058 | $0.4793 | $0.4795 | 4.5961% |
| December 13, 2025 | $0.4926 | $0.5052 | $0.4921 | $0.4994 | 1.38043% |
| December 12, 2025 | $0.5063 | $0.5077 | $0.4795 | $0.4901 | 3.19968% |
| December 11, 2025 | $0.4939 | $0.5286 | $0.485 | $0.5087 | 2.99656% |
| December 10, 2025 | $0.498 | $0.513 | $0.4915 | $0.4993 | 0.261044% |
| December 09, 2025 | $0.4929 | $0.5119 | $0.481 | $0.5 | 1.44045% |
| 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% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Tezos price
$0.489969
2.02%