Tezos XTZ
$0.3209+0.00 (+1.53%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.32 | +1.34% | $0.32 | $0.32 | $0.31 | 8.55M |
| 2026-09-30 | $0.32 | +1.40% | $0.31 | $0.32 | $0.31 | 10.16M |
| 2026-09-29 | $0.31 | -0.41% | $0.31 | $0.33 | $0.30 | 7.76M |
| 2026-09-28 | $0.31 | -2.61% | $0.32 | $0.32 | $0.31 | 9.57M |
| 2026-09-27 | $0.32 | -2.37% | $0.33 | $0.33 | $0.32 | 6.04M |
| 2026-09-26 | $0.33 | -0.82% | $0.33 | $0.34 | $0.32 | 9.26M |
| 2026-09-25 | $0.33 | +0.58% | $0.33 | $0.34 | $0.32 | 13.24M |
| 2026-09-24 | $0.33 | +1.82% | $0.32 | $0.33 | $0.32 | 8.58M |
| 2026-09-23 | $0.32 | -6.63% | $0.35 | $0.35 | $0.32 | 11.03M |
| 2026-09-22 | $0.35 | +1.44% | $0.34 | $0.35 | $0.33 | 12.36M |
| 2026-09-21 | $0.34 | -1.71% | $0.35 | $0.36 | $0.34 | 14.88M |
| 2026-09-20 | $0.35 | -5.66% | $0.37 | $0.37 | $0.33 | 28.04M |
| 2026-09-19 | $0.37 | +25.29% | $0.29 | $0.39 | $0.29 | 171.98M |
| 2026-09-18 | $0.29 | +15.94% | $0.25 | $0.29 | $0.25 | 13.65M |
| 2026-09-17 | $0.25 | +0.41% | $0.25 | $0.25 | $0.25 | 5.67M |
| 2026-09-16 | $0.25 | +1.28% | $0.25 | $0.25 | $0.24 | 5.68M |
| 2026-09-15 | $0.25 | -8.35% | $0.27 | $0.28 | $0.25 | 9.98M |
| 2026-09-14 | $0.27 | -3.90% | $0.28 | $0.29 | $0.27 | 13.05M |
| 2026-09-13 | $0.28 | +6.42% | $0.27 | $0.30 | $0.26 | 34.54M |
| 2026-09-12 | $0.27 | +6.17% | $0.25 | $0.27 | $0.25 | 8.98M |
| 2026-09-11 | $0.25 | -0.70% | $0.25 | $0.27 | $0.25 | 16.47M |
| 2026-09-10 | $0.25 | -3.71% | $0.26 | $0.27 | $0.25 | 19.38M |
| 2026-09-09 | $0.26 | +5.17% | $0.25 | $0.27 | $0.25 | 51.05M |
| 2026-09-08 | $0.25 | +6.11% | $0.24 | $0.25 | $0.23 | 9.55M |
| 2026-09-07 | $0.24 | -2.24% | $0.24 | $0.24 | $0.23 | 9.67M |
| 2026-09-06 | $0.24 | +1.29% | $0.24 | $0.24 | $0.23 | 7.72M |
| 2026-09-05 | $0.24 | +3.40% | $0.23 | $0.24 | $0.23 | 6.93M |
| 2026-09-04 | $0.23 | +0.56% | $0.23 | $0.24 | $0.22 | 10.10M |
| 2026-09-03 | $0.23 | +5.29% | $0.22 | $0.23 | $0.22 | 7.62M |
| 2026-09-02 | $0.22 | +1.27% | $0.21 | $0.22 | $0.21 | 6.27M |
| 2026-09-01 | $0.21 | +0.80% | $0.21 | $0.22 | $0.21 | 7.28M |
| 2026-08-31 | $0.21 | +0.84% | $0.21 | $0.22 | $0.21 | 4.67M |
| 2026-08-30 | $0.21 | -4.03% | $0.22 | $0.22 | $0.21 | 4.65M |
| 2026-08-29 | $0.22 | -0.37% | $0.22 | $0.22 | $0.22 | 7.34M |
| 2026-08-28 | $0.22 | -4.51% | $0.23 | $0.23 | $0.22 | 6.91M |
| 2026-08-27 | $0.23 | +1.29% | $0.23 | $0.24 | $0.22 | 6.30M |
| 2026-08-26 | $0.23 | +2.02% | $0.22 | $0.23 | $0.22 | 5.84M |
| 2026-08-25 | $0.22 | -2.71% | $0.23 | $0.24 | $0.22 | 8.36M |
| 2026-08-24 | $0.23 | -2.28% | $0.24 | $0.24 | $0.23 | 7.08M |
| 2026-08-23 | $0.24 | +1.05% | $0.23 | $0.24 | $0.22 | 6.97M |
| 2026-08-22 | $0.23 | -3.43% | $0.24 | $0.25 | $0.23 | 12.05M |
| 2026-08-21 | $0.24 | +8.83% | $0.22 | $0.24 | $0.22 | 14.75M |
| 2026-08-20 | $0.22 | +3.19% | $0.21 | $0.22 | $0.21 | 14.74M |
| 2026-08-19 | $0.21 | +7.27% | $0.20 | $0.22 | $0.20 | 7.89M |
| 2026-08-18 | $0.20 | +0.34% | $0.20 | $0.21 | $0.20 | 8.31M |
| 2026-08-17 | $0.20 | +2.30% | $0.19 | $0.20 | $0.19 | 6.56M |
| 2026-08-16 | $0.19 | -1.52% | $0.20 | $0.20 | $0.19 | 3.66M |
| 2026-08-15 | $0.20 | +0.82% | $0.20 | $0.20 | $0.20 | 4.72M |
| 2026-08-14 | $0.20 | -0.21% | $0.20 | $0.20 | $0.19 | 4.31M |
| 2026-08-13 | $0.20 | +1.21% | $0.19 | $0.20 | $0.19 | 4.19M |
| 2026-08-12 | $0.19 | -0.12% | $0.19 | $0.20 | $0.19 | 4.92M |
| 2026-08-11 | $0.19 | -1.99% | $0.20 | $0.20 | $0.19 | 4.94M |
| 2026-08-10 | $0.20 | -1.89% | $0.20 | $0.20 | $0.20 | 5.71M |
| 2026-08-09 | $0.20 | -2.71% | $0.21 | $0.21 | $0.20 | 4.44M |
| 2026-08-08 | $0.21 | +3.22% | $0.20 | $0.21 | $0.20 | 5.03M |
| 2026-08-07 | $0.20 | +0.42% | $0.20 | $0.20 | $0.20 | 4.69M |
| 2026-08-06 | $0.20 | +1.86% | $0.20 | $0.20 | $0.20 | 5.61M |
| 2026-08-05 | $0.20 | -0.54% | $0.20 | $0.20 | $0.20 | 5.26M |
| 2026-08-04 | $0.20 | -2.89% | $0.20 | $0.20 | $0.20 | 6.15M |
| 2026-08-03 | $0.20 | +1.83% | $0.20 | $0.21 | $0.20 | 7.38M |
| 2026-08-02 | $0.20 | +0.68% | $0.20 | $0.20 | $0.20 | 3.64M |
| 2026-08-01 | $0.20 | -1.11% | $0.20 | $0.20 | $0.20 | 4.03M |
| 2026-07-31 | $0.20 | -2.09% | $0.21 | $0.21 | $0.20 | 4.95M |
| 2026-07-30 | $0.21 | +0.65% | $0.20 | $0.21 | $0.20 | 4.41M |
| 2026-07-29 | $0.20 | -1.29% | $0.21 | $0.21 | $0.20 | 5.48M |
| 2026-07-28 | $0.21 | -0.19% | $0.21 | $0.21 | $0.20 | 6.48M |
| 2026-07-27 | $0.21 | -7.09% | $0.22 | $0.22 | $0.21 | 7.37M |
| 2026-07-26 | $0.22 | -0.40% | $0.22 | $0.23 | $0.22 | 5.77M |
| 2026-07-25 | $0.22 | -1.88% | $0.23 | $0.23 | $0.22 | 4.16M |
| 2026-07-24 | $0.23 | -2.77% | $0.23 | $0.24 | $0.23 | 8.85M |
| 2026-07-23 | $0.23 | +3.25% | $0.23 | $0.24 | $0.22 | 10.86M |
| 2026-07-22 | $0.23 | -0.56% | $0.23 | $0.23 | $0.22 | 6.65M |
| 2026-07-21 | $0.23 | +0.39% | $0.23 | $0.23 | $0.23 | 7.66M |
| 2026-07-20 | $0.23 | +2.05% | $0.22 | $0.23 | $0.22 | 10.15M |
| 2026-07-19 | $0.22 | -0.97% | $0.23 | $0.23 | $0.22 | 8.64M |
| 2026-07-18 | $0.23 | +1.40% | $0.22 | $0.23 | $0.22 | 7.45M |
| 2026-07-17 | $0.22 | +0.65% | $0.22 | $0.22 | $0.22 | 10.28M |
| 2026-07-16 | $0.22 | -2.93% | $0.23 | $0.23 | $0.22 | 12.51M |
| 2026-07-15 | $0.23 | -1.97% | $0.23 | $0.23 | $0.23 | 8.06M |
| 2026-07-14 | $0.23 | +5.21% | $0.22 | $0.23 | $0.22 | 9.28M |
| 2026-07-13 | $0.22 | -2.80% | $0.23 | $0.23 | $0.22 | 8.05M |
| 2026-07-12 | $0.23 | -1.93% | $0.23 | $0.23 | $0.23 | 7.25M |
| 2026-07-11 | $0.23 | -1.90% | $0.24 | $0.24 | $0.23 | 8.49M |
| 2026-07-10 | $0.24 | -0.01% | $0.24 | $0.24 | $0.23 | 9.03M |
| 2026-07-09 | $0.24 | -2.45% | $0.24 | $0.24 | $0.24 | 9.44M |
| 2026-07-08 | $0.24 | -5.67% | $0.26 | $0.26 | $0.24 | 19.15M |
| 2026-07-07 | $0.26 | +2.93% | $0.25 | $0.26 | $0.24 | 17.12M |
| 2026-07-06 | $0.25 | -1.81% | $0.25 | $0.25 | $0.24 | 12.47M |
| 2026-07-05 | $0.25 | +6.10% | $0.24 | $0.27 | $0.24 | 32.64M |
| 2026-07-04 | $0.24 | -2.91% | $0.25 | $0.25 | $0.24 | 20.56M |