Tezos
XTZ
Rank #142
$0.6064
Updated 7 days ago
Market Cap
$646.91M
24h Volume
$32.59M
Avg Volume (90d)
$26.70M
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 |
| Oct 17, 2025 | $0.5947 | $0.5947 | $0.5947 | $0.5947 | $19.73M | $631.48M |
| Oct 16, 2025 | $0.6081 | $0.6081 | $0.6081 | $0.6081 | $24.07M | $645.26M |
| Oct 15, 2025 | $0.6282 | $0.6282 | $0.6282 | $0.6282 | $28.20M | $667.07M |
| Oct 14, 2025 | $0.6572 | $0.6572 | $0.6572 | $0.6572 | $28.69M | $697.60M |
| Oct 13, 2025 | $0.6315 | $0.6315 | $0.6315 | $0.6315 | $25.81M | $670.32M |
| Oct 12, 2025 | $0.5792 | $0.5792 | $0.5792 | $0.5792 | $40.03M | $614.78M |
| Oct 11, 2025 | $0.5632 | $0.5632 | $0.5632 | $0.5632 | $58.27M | $601.42M |
| Oct 10, 2025 | $0.6781 | $0.6781 | $0.6781 | $0.6781 | $20.24M | $719.58M |
| Oct 9, 2025 | $0.6863 | $0.6863 | $0.6863 | $0.6863 | $20.32M | $728.20M |
| Oct 8, 2025 | $0.6791 | $0.6791 | $0.6791 | $0.6791 | $33.65M | $720.77M |
| Oct 7, 2025 | $0.7179 | $0.7179 | $0.7179 | $0.7179 | $28.12M | $761.61M |
| Oct 6, 2025 | $0.7143 | $0.7143 | $0.7143 | $0.7143 | $46.71M | $757.77M |
| Oct 5, 2025 | $0.6928 | $0.6928 | $0.6928 | $0.6928 | $18.51M | $734.60M |
| Oct 4, 2025 | $0.7192 | $0.7192 | $0.7192 | $0.7192 | $24.18M | $763.04M |
| Oct 3, 2025 | $0.7114 | $0.7114 | $0.7114 | $0.7114 | $26.05M | $753.22M |
| Oct 2, 2025 | $0.7019 | $0.7019 | $0.7019 | $0.7019 | $26.28M | $744.22M |
| Oct 1, 2025 | $0.6666 | $0.6666 | $0.6666 | $0.6666 | $16.68M | $705.41M |
| Sep 30, 2025 | $0.6704 | $0.6704 | $0.6704 | $0.6704 | $18.41M | $710.84M |
| Sep 29, 2025 | $0.6749 | $0.6749 | $0.6749 | $0.6749 | $15.06M | $715.21M |
| Sep 28, 2025 | $0.6712 | $0.6712 | $0.6712 | $0.6712 | $13.08M | $711.66M |
| Sep 27, 2025 | $0.6802 | $0.6802 | $0.6802 | $0.6802 | $19.44M | $720.96M |
| Sep 26, 2025 | $0.6570 | $0.6570 | $0.6570 | $0.6570 | $26.47M | $696.21M |
| Sep 25, 2025 | $0.6987 | $0.6987 | $0.6987 | $0.6987 | $16.23M | $739.81M |
| Sep 24, 2025 | $0.6999 | $0.6999 | $0.6999 | $0.6999 | $18.59M | $741.63M |
| Sep 23, 2025 | $0.6994 | $0.6994 | $0.6994 | $0.6994 | $33.49M | $741.18M |
| Sep 22, 2025 | $0.7503 | $0.7503 | $0.7503 | $0.7503 | $10.99M | $794.93M |
| Sep 21, 2025 | $0.7612 | $0.7612 | $0.7612 | $0.7612 | $12.86M | $806.19M |
| Sep 20, 2025 | $0.7551 | $0.7551 | $0.7551 | $0.7551 | $38.11M | $798.97M |
| Sep 19, 2025 | $0.7935 | $0.7935 | $0.7935 | $0.7935 | $22.55M | $840.18M |
| Sep 18, 2025 | $0.7893 | $0.7893 | $0.7893 | $0.7893 | $35.33M | $836.05M |
| Sep 17, 2025 | $0.7693 | $0.7693 | $0.7693 | $0.7693 | $45.62M | $814.29M |
| Sep 16, 2025 | $0.7554 | $0.7554 | $0.7554 | $0.7554 | $34.27M | $799.65M |
| Sep 15, 2025 | $0.7685 | $0.7685 | $0.7685 | $0.7685 | $28.67M | $813.62M |
| Sep 14, 2025 | $0.7997 | $0.7997 | $0.7997 | $0.7997 | $45.82M | $847.24M |
| Sep 13, 2025 | $0.7769 | $0.7769 | $0.7769 | $0.7769 | $62.01M | $821.30M |
| Sep 12, 2025 | $0.7563 | $0.7563 | $0.7563 | $0.7563 | $33.09M | $800.37M |
| Sep 11, 2025 | $0.7389 | $0.7389 | $0.7389 | $0.7389 | $15.86M | $781.72M |
| Sep 10, 2025 | $0.7208 | $0.7208 | $0.7208 | $0.7208 | $18.48M | $762.23M |
| Sep 9, 2025 | $0.7287 | $0.7287 | $0.7287 | $0.7287 | $17.85M | $770.67M |
| Sep 8, 2025 | $0.7106 | $0.7106 | $0.7106 | $0.7106 | $12.53M | $751.50M |
| Sep 7, 2025 | $0.7084 | $0.7084 | $0.7084 | $0.7084 | $11.12M | $749.52M |
| Sep 6, 2025 | $0.7150 | $0.7150 | $0.7150 | $0.7150 | $16.76M | $755.98M |
| Sep 5, 2025 | $0.7070 | $0.7070 | $0.7070 | $0.7070 | $15.64M | $747.67M |
| Sep 4, 2025 | $0.7274 | $0.7274 | $0.7274 | $0.7274 | $15.81M | $769.21M |
| Sep 3, 2025 | $0.7258 | $0.7258 | $0.7258 | $0.7258 | $21.82M | $767.07M |
| Sep 2, 2025 | $0.7049 | $0.7049 | $0.7049 | $0.7049 | $26.55M | $745.17M |
| Sep 1, 2025 | $0.7196 | $0.7196 | $0.7196 | $0.7196 | $17.46M | $760.17M |
| Aug 31, 2025 | $0.7364 | $0.7364 | $0.7364 | $0.7364 | $18.59M | $778.13M |
| Aug 30, 2025 | $0.7342 | $0.7342 | $0.7342 | $0.7342 | $34.25M | $776.10M |
| Aug 29, 2025 | $0.7860 | $0.7860 | $0.7860 | $0.7860 | $20.20M | $832.75M |
| Aug 28, 2025 | $0.7859 | $0.7859 | $0.7859 | $0.7859 | $17.79M | $830.21M |
| Aug 27, 2025 | $0.7946 | $0.7946 | $0.7946 | $0.7946 | $20.44M | $839.27M |
| Aug 26, 2025 | $0.7815 | $0.7815 | $0.7815 | $0.7815 | $28.69M | $825.13M |
| Aug 25, 2025 | $0.8319 | $0.8319 | $0.8319 | $0.8319 | $26.86M | $879.75M |
| Aug 24, 2025 | $0.8563 | $0.8563 | $0.8563 | $0.8563 | $20.90M | $904.42M |
| Aug 23, 2025 | $0.8659 | $0.8659 | $0.8659 | $0.8659 | $36.17M | $914.01M |
| Aug 22, 2025 | $0.8003 | $0.8003 | $0.8003 | $0.8003 | $33.46M | $844.81M |
| Aug 21, 2025 | $0.8182 | $0.8182 | $0.8182 | $0.8182 | $20.19M | $863.68M |
| Aug 20, 2025 | $0.7820 | $0.7820 | $0.7820 | $0.7820 | $27.73M | $825.19M |