
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
$0.654383
0.72%
07:28 PM ET
Low:$0.631098
High:$0.660019
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$692,305,697
Volume 24h
$653,932
Volume / Market Cap
0.000945
Price Change 24h
$0.004687
0.72%
Circulating Supply
1,057,951,914 XTZ
Historical Data of Tezos
Data from March 05, 2025 to April 04, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
Date | Open | High | Low | Close | Change % |
---|---|---|---|---|---|
April 03, 2025 | $0.6374 | $0.6769 | $0.6222 | $0.6461 | 1.36492% |
April 02, 2025 | $0.663 | $0.6938 | $0.6406 | $0.676 | 1.96078% |
April 01, 2025 | $0.6537 | $0.678 | $0.649 | $0.662 | 1.2697% |
March 31, 2025 | $0.6541 | $0.6649 | $0.6331 | $0.6517 | 0.366916% |
March 30, 2025 | $0.6521 | $0.6635 | $0.6451 | $0.6558 | 0.567398% |
March 29, 2025 | $0.6781 | $0.6819 | $0.6429 | $0.6466 | 4.64533% |
March 28, 2025 | $0.7308 | $0.7325 | $0.6717 | $0.6717 | 8.08703% |
March 27, 2025 | $0.7217 | $0.739 | $0.7158 | $0.7281 | 0.886795% |
March 26, 2025 | $0.7315 | $0.7489 | $0.7133 | $0.7222 | 1.27136% |
March 25, 2025 | $0.7221 | $0.729 | $0.7119 | $0.7289 | 0.941698% |
March 24, 2025 | $0.695 | $0.7211 | $0.6824 | $0.719 | 3.45324% |
March 23, 2025 | $0.692 | $0.7008 | $0.6802 | $0.6861 | 0.852601% |
March 22, 2025 | $0.685 | $0.7103 | $0.6783 | $0.7009 | 2.32117% |
March 21, 2025 | $0.7087 | $0.7114 | $0.6828 | $0.6874 | 3.0055% |
March 20, 2025 | $0.7299 | $0.7337 | $0.7046 | $0.71 | 2.7264% |
March 19, 2025 | $0.7082 | $0.7275 | $0.7081 | $0.7228 | 2.06156% |
March 18, 2025 | $0.7156 | $0.7187 | $0.6801 | $0.6939 | 3.03242% |
March 17, 2025 | $0.6804 | $0.7168 | $0.6804 | $0.7127 | 4.74721% |
March 16, 2025 | $0.7127 | $0.718 | $0.6811 | $0.6839 | 4.04097% |
March 15, 2025 | $0.7072 | $0.7161 | $0.7 | $0.713 | 0.820136% |
March 14, 2025 | $0.677 | $0.7079 | $0.6742 | $0.7078 | 4.54948% |
March 13, 2025 | $0.6861 | $0.6972 | $0.6631 | $0.6631 | 3.35228% |
March 12, 2025 | $0.6748 | $0.7079 | $0.6592 | $0.6889 | 2.08951% |
March 11, 2025 | $0.6389 | $0.6905 | $0.6081 | $0.6828 | 6.87118% |
March 10, 2025 | $0.6784 | $0.7269 | $0.6402 | $0.6509 | 4.05366% |
March 09, 2025 | $0.741 | $0.7451 | $0.6759 | $0.6912 | 6.72065% |
March 08, 2025 | $0.7611 | $0.765 | $0.7335 | $0.747 | 1.85258% |
March 07, 2025 | $0.7659 | $0.7956 | $0.7271 | $0.7704 | 0.587544% |
March 06, 2025 | $0.776 | $0.798 | $0.7581 | $0.7682 | 1.00515% |
March 05, 2025 | $0.7353 | $0.7739 | $0.7321 | $0.7711 | 4.86876% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Tezos price
$0.654383
0.72%