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

$0.49251

1.47%

12:27 PM ET

Low:$0.485329

High:$0.510658

24h

Market Cap

$522,210,987

Volume 24h

$460,679

Volume / Market Cap

0.000882

Price Change 24h

$0.007348

1.47%

Circulating Supply

1,060,306,086 XTZ

Historical Data of Tezos

Data from March 21, 2025 to April 20, 2025

Date range

Last 7 days
Last 30 days
Last 90 days
Last 180 days
Last 365 days

Continue

Date	Open	High	Low	Close	Change %
April 19, 2025	$0.5007	$0.515	$0.4984	$0.4998	0.179748%
April 18, 2025	$0.4972	$0.5044	$0.4894	$0.4971	0.020113%
April 17, 2025	$0.4918	$0.5067	$0.4861	$0.4958	0.813339%
April 16, 2025	$0.4939	$0.5146	$0.4914	$0.4947	0.161976%
April 15, 2025	$0.494	$0.5253	$0.4893	$0.4931	0.182186%
April 14, 2025	$0.5031	$0.5143	$0.4938	$0.4948	1.64977%
April 13, 2025	$0.5571	$0.5603	$0.499	$0.4998	10.2854%
April 12, 2025	$0.5421	$0.5537	$0.5324	$0.5511	1.66021%
April 11, 2025	$0.543	$0.5574	$0.5342	$0.5482	0.957643%
April 10, 2025	$0.605	$0.605	$0.5299	$0.5434	10.1818%
April 09, 2025	$0.5748	$0.6197	$0.5523	$0.6023	4.78427%
April 08, 2025	$0.595	$0.6134	$0.5718	$0.5788	2.72269%
April 07, 2025	$0.582	$0.6093	$0.5314	$0.597	2.57732%
April 06, 2025	$0.6559	$0.657	$0.5812	$0.5882	10.3217%
April 05, 2025	$0.654	$0.6642	$0.6494	$0.6511	0.443425%
April 04, 2025	$0.6497	$0.66	$0.6311	$0.6532	0.53871%
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%