Tezos
XTZ
Rank #142
$0.4962
Updated 2 months ago
Market Cap
$529.89M
24h Volume
$24.72M
Avg Volume (90d)
$23.27M
24h High/Low
$0.5029
$0.4648
$0.4648
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.4962 | $0.5029 | $0.4648 | $0.4962 | $24.72M | $529.89M |
| Dec 2, 2025 | $0.4705 | $0.4905 | $0.4579 | $0.4855 | $23.49M | $504.50M |
| Dec 1, 2025 | $0.4857 | $0.4857 | $0.4599 | $0.4724 | $23.40M | $495.40M |
| Nov 30, 2025 | $0.4937 | $0.4942 | $0.4864 | $0.4904 | $19.65M | $523.87M |
| Nov 29, 2025 | $0.5042 | $0.5076 | $0.4934 | $0.4944 | $20.55M | $534.32M |
| Nov 28, 2025 | $0.5104 | $0.5104 | $0.4985 | $0.5033 | $20.11M | $538.39M |
| Nov 27, 2025 | $0.5097 | $0.5152 | $0.5083 | $0.5083 | $25.23M | $546.25M |
| Nov 26, 2025 | $0.5093 | $0.5160 | $0.4926 | $0.5096 | $22.89M | $538.04M |
| Nov 25, 2025 | $0.5049 | $0.5076 | $0.4915 | $0.5076 | $21.34M | $533.44M |
| Nov 24, 2025 | $0.4887 | $0.5107 | $0.4826 | $0.5050 | $18.69M | $526.58M |
| Nov 23, 2025 | $0.4863 | $0.4969 | $0.4836 | $0.4918 | $16.92M | $524.84M |
| Nov 22, 2025 | $0.4981 | $0.4989 | $0.4827 | $0.4877 | $29.44M | $521.57M |
| Nov 21, 2025 | $0.5080 | $0.5161 | $0.4830 | $0.4913 | $33.90M | $534.79M |
| Nov 20, 2025 | $0.5335 | $0.5465 | $0.5045 | $0.5172 | $24.71M | $562.82M |
| Nov 19, 2025 | $0.5455 | $0.5455 | $0.5121 | $0.5291 | $21.65M | $566.20M |
| Nov 18, 2025 | $0.5294 | $0.5493 | $0.5267 | $0.5493 | $25.62M | $572.47M |