Tezos Tezos (XTZ)
1.27 USD (-14.07%)
0.00023116 BTC

Share Watch
1 hour
-4.43%
24 hours
-14.07%
7 days
6.02%
Market Cap
$840,857,000 USD
Volume (24h)
$8,809,840 USD
Circulating Supply
662,942,000 XTZ
Total Supply
791,758,000 XTZ
Max Supply
--
XTZ
USD

TezosTezos (XTZ) 30 Days Historical Price Data

Tezos Historical Price Data in USD

# Time Open High Low Close Volume
1 Apr 23, 2019 $1.35 $1.49 $1.34 $1.46 $5,045,120
2 Apr 22, 2019 $1.33 $1.35 $1.31 $1.35 $4,518,674.50
3 Apr 21, 2019 $1.34 $1.36 $1.3 $1.33 $6,050,091
4 Apr 20, 2019 $1.36 $1.39 $1.31 $1.35 $8,368,608.50
5 Apr 19, 2019 $1.38 $1.4 $1.28 $1.34 $8,753,840
6 Apr 18, 2019 $1.27 $1.37 $1.27 $1.35 $7,137,719
7 Apr 17, 2019 $1.15 $1.25 $1.15 $1.25 $5,077,806
8 Apr 16, 2019 $1.07 $1.15 $1.04 $1.14 $7,405,006.50
9 Apr 15, 2019 $1.14 $1.19 $1.06 $1.08 $7,911,204.50
10 Apr 14, 2019 $0.97881514 $1.14 $0.96359921 $1.14 $3,210,133
11 Apr 13, 2019 $0.97564524 $0.99679303 $0.95881104 $0.98066300 $3,380,465.75
12 Apr 12, 2019 $0.93355799 $0.97720253 $0.91896021 $0.97452217 $4,529,922
13 Apr 11, 2019 $1.02 $1.03 $0.93208325 $0.93717456 $4,701,809.50
14 Apr 10, 2019 $0.94069809 $1.02 $0.94069809 $1.02 $5,184,966.50
15 Apr 09, 2019 $0.93912482 $1.01 $0.90029681 $0.94159788 $7,636,113
16 Apr 08, 2019 $0.97774059 $0.99882793 $0.92139393 $0.93270189 $6,084,648.50
17 Apr 07, 2019 $0.96102238 $0.98950034 $0.95890868 $0.97808343 $6,590,388.50
18 Apr 06, 2019 $1.02 $1.02 $0.95874697 $0.96185201 $8,481,043
19 Apr 05, 2019 $0.86802888 $1.02 $0.86802888 $1.02 $8,637,402
20 Apr 04, 2019 $0.94410688 $1.01 $0.85698223 $0.87147671 $8,336,071
21 Apr 03, 2019 $1.02 $1.04 $0.92578751 $0.92578751 $9,254,988
22 Apr 02, 2019 $0.97738922 $1.02 $0.93704957 $1.02 $6,891,068.50
23 Apr 01, 2019 $1.06 $1.07 $0.97333962 $0.98711061 $8,795,744
24 Mar 31, 2019 $0.94406259 $1.09 $0.94406259 $1.07 $4,332,765
25 Mar 30, 2019 $0.89146864 $0.94807500 $0.87260395 $0.94485885 $4,512,291
26 Mar 29, 2019 $0.78837156 $0.94372737 $0.78243625 $0.92179018 $4,961,427
27 Mar 28, 2019 $0.72545612 $0.80398899 $0.71726066 $0.78932351 $4,957,126.50
28 Mar 27, 2019 $0.67034441 $0.72071368 $0.66732168 $0.71957487 $2,898,864.50
29 Mar 26, 2019 $0.68503183 $0.68503183 $0.65803856 $0.67175305 $2,686,781.25
30 Mar 25, 2019 $0.67256755 $0.73718643 $0.66326582 $0.70609534 $3,827,188

* All Date/Time are in UTC time.