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
$0.99834
5.5%
01:50 AM ET
Low:$0.938195
High:$1.00021
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$997,813,803
Volume 24h
$2,023,770
Volume / Market Cap
0.002028
Price Change 24h
$0.052046
5.5%
Circulating Supply
999,472,767 XTZ
Historical Data of Tezos
Data from March 21, 2024 to April 20, 2024
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| April 19, 2024 | $0.9741 | $0.9985 | $0.8974 | $0.9892 | 1.55015% |
| April 18, 2024 | $0.9458 | $0.9813 | $0.9204 | $0.9748 | 3.06619% |
| April 17, 2024 | $1.003 | $1.008 | $0.9263 | $0.9399 | 6.29113% |
| April 16, 2024 | $0.9986 | $1.033 | $0.9618 | $0.9991 | 0.05007% |
| April 15, 2024 | $1.049 | $1.118 | $0.9668 | $0.9925 | 5.38608% |
| April 14, 2024 | $0.9905 | $1.049 | $0.9494 | $1.003 | 1.26199% |
| April 13, 2024 | $1.103 | $1.115 | $0.8861 | $0.9305 | 15.6392% |
| April 12, 2024 | $1.284 | $1.301 | $1.05 | $1.102 | 14.1745% |
| April 11, 2024 | $1.274 | $1.311 | $1.259 | $1.283 | 0.706436% |
| April 10, 2024 | $1.265 | $1.279 | $1.204 | $1.248 | 1.34387% |
| April 09, 2024 | $1.327 | $1.337 | $1.269 | $1.285 | 3.16503% |
| April 08, 2024 | $1.271 | $1.331 | $1.244 | $1.323 | 4.09127% |
| April 07, 2024 | $1.265 | $1.281 | $1.254 | $1.262 | 0.237154% |
| April 06, 2024 | $1.25 | $1.267 | $1.245 | $1.26 | 0.8% |
| April 05, 2024 | $1.271 | $1.276 | $1.202 | $1.258 | 1.02282% |
| April 04, 2024 | $1.217 | $1.297 | $1.192 | $1.265 | 3.94412% |
| April 03, 2024 | $1.232 | $1.261 | $1.191 | $1.192 | 3.24675% |
| April 02, 2024 | $1.351 | $1.351 | $1.216 | $1.24 | 8.21614% |
| April 01, 2024 | $1.401 | $1.415 | $1.313 | $1.352 | 3.4975% |
| March 31, 2024 | $1.371 | $1.409 | $1.364 | $1.399 | 2.0423% |
| March 30, 2024 | $1.42 | $1.424 | $1.379 | $1.386 | 2.39437% |
| March 29, 2024 | $1.414 | $1.444 | $1.391 | $1.407 | 0.49505% |
| March 28, 2024 | $1.391 | $1.409 | $1.338 | $1.403 | 0.862689% |
| March 27, 2024 | $1.378 | $1.429 | $1.33 | $1.38 | 0.145138% |
| March 26, 2024 | $1.35 | $1.383 | $1.329 | $1.356 | 0.444444% |
| March 25, 2024 | $1.294 | $1.357 | $1.286 | $1.356 | 4.79134% |
| March 24, 2024 | $1.236 | $1.315 | $1.236 | $1.291 | 4.44984% |
| March 23, 2024 | $1.227 | $1.275 | $1.214 | $1.254 | 2.20049% |
| March 22, 2024 | $1.245 | $1.266 | $1.182 | $1.208 | 2.97189% |
| March 21, 2024 | $1.262 | $1.28 | $1.218 | $1.243 | 1.50555% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Tezos price
$0.99834
5.5%