Tezos
XTZ
Rank #142
$0.6064
Updated 6 days ago
Market Cap
$646.91M
24h Volume
$32.59M
Avg Volume (30d)
$29.27M
24h High/Low
$0.6383
$0.6065
$0.6065
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
GMCI Index
Coinbase 50 Index
Proof of Stake (PoS)
GMCI Layer 1 Index
Tezos Ecosystem
Made in USA
Polychain Capital Portfolio
Governance
Privacy Blockchain
Chains
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.6064 | $0.6383 | $0.6065 | $0.6064 | $32.59M | $646.91M |
| Nov 10, 2025 | $0.6270 | $0.6270 | $0.6270 | $0.6270 | $28.98M | $667.38M |
| Nov 9, 2025 | $0.6513 | $0.6513 | $0.6513 | $0.6513 | $65.59M | $693.26M |
| Nov 8, 2025 | $0.6965 | $0.6965 | $0.6965 | $0.6965 | $124.49M | $742.31M |
| Nov 7, 2025 | $0.5991 | $0.5991 | $0.5991 | $0.5991 | $116.49M | $638.45M |
| Nov 6, 2025 | $0.5358 | $0.5358 | $0.5358 | $0.5358 | $22.10M | $570.76M |
| Nov 5, 2025 | $0.5193 | $0.5193 | $0.5193 | $0.5193 | $28.82M | $552.66M |
| Nov 4, 2025 | $0.5319 | $0.5319 | $0.5319 | $0.5319 | $23.12M | $565.93M |
| Nov 3, 2025 | $0.5802 | $0.5802 | $0.5802 | $0.5802 | $14.74M | $617.00M |
| Nov 2, 2025 | $0.5774 | $0.5774 | $0.5774 | $0.5774 | $12.13M | $614.04M |
| Nov 1, 2025 | $0.5796 | $0.5796 | $0.5796 | $0.5796 | $17.74M | $616.70M |
| Oct 31, 2025 | $0.5639 | $0.5639 | $0.5639 | $0.5639 | $18.10M | $599.40M |
| Oct 30, 2025 | $0.5893 | $0.5893 | $0.5893 | $0.5893 | $14.67M | $625.90M |
| Oct 29, 2025 | $0.5918 | $0.5918 | $0.5918 | $0.5918 | $15.09M | $629.35M |
| Oct 28, 2025 | $0.6001 | $0.6001 | $0.6001 | $0.6001 | $14.65M | $638.36M |
| Oct 27, 2025 | $0.6151 | $0.6151 | $0.6151 | $0.6151 | $13.39M | $654.11M |
| Oct 26, 2025 | $0.6052 | $0.6052 | $0.6052 | $0.6052 | $9.63M | $643.51M |
| Oct 25, 2025 | $0.6027 | $0.6027 | $0.6027 | $0.6027 | $13.29M | $640.99M |
| Oct 24, 2025 | $0.5938 | $0.5938 | $0.5938 | $0.5938 | $12.35M | $631.11M |
| Oct 23, 2025 | $0.5828 | $0.5828 | $0.5828 | $0.5828 | $29.70M | $619.05M |
| Oct 22, 2025 | $0.5862 | $0.5862 | $0.5862 | $0.5862 | $21.14M | $623.09M |
| Oct 21, 2025 | $0.5986 | $0.5986 | $0.5986 | $0.5986 | $18.14M | $636.35M |
| Oct 20, 2025 | $0.5957 | $0.5957 | $0.5957 | $0.5957 | $20.35M | $632.86M |
| Oct 19, 2025 | $0.5856 | $0.5856 | $0.5856 | $0.5856 | $19.73M | $621.74M |
| Oct 18, 2025 | $0.5775 | $0.5775 | $0.5775 | $0.5775 | $24.68M | $613.48M |