Tezos
XTZ
Rank #142
$0.4962
Updated 25 days ago
Market Cap
$529.89M
24h Volume
$24.72M
Avg Volume (6m)
$40.16M
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 |
| Nov 17, 2025 | $0.5518 | $0.5578 | $0.5240 | $0.5258 | $24.24M | $580.00M |
| Nov 16, 2025 | $0.5737 | $0.5799 | $0.5396 | $0.5468 | $19.55M | $597.09M |
| Nov 15, 2025 | $0.5570 | $0.5802 | $0.5570 | $0.5695 | $21.37M | $609.83M |
| Nov 14, 2025 | $0.5682 | $0.5721 | $0.5539 | $0.5577 | $25.83M | $599.68M |
| Nov 13, 2025 | $0.5830 | $0.6053 | $0.5599 | $0.5672 | $20.71M | $625.36M |
| Nov 12, 2025 | $0.5941 | $0.6045 | $0.5771 | $0.5861 | $23.87M | $631.68M |
| 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 |
| Aug 19, 2025 | $0.8196 | $0.8196 | $0.8196 | $0.8196 | $28.46M | $864.70M |
| Aug 18, 2025 | $0.8566 | $0.8566 | $0.8566 | $0.8566 | $27.84M | $903.37M |
| Aug 17, 2025 | $0.8487 | $0.8487 | $0.8487 | $0.8487 | $42.00M | $895.23M |
| Aug 16, 2025 | $0.8323 | $0.8323 | $0.8323 | $0.8323 | $26.81M | $877.12M |
| Aug 15, 2025 | $0.8381 | $0.8381 | $0.8381 | $0.8381 | $54.21M | $884.93M |
| Aug 14, 2025 | $0.8882 | $0.8882 | $0.8882 | $0.8882 | $45.55M | $936.98M |
| Aug 13, 2025 | $0.8649 | $0.8649 | $0.8649 | $0.8649 | $141.14M | $912.04M |
| Aug 12, 2025 | $0.8182 | $0.8182 | $0.8182 | $0.8182 | $49.76M | $863.12M |
| Aug 11, 2025 | $0.8795 | $0.8795 | $0.8795 | $0.8795 | $50.36M | $925.23M |
| Aug 10, 2025 | $0.9073 | $0.9073 | $0.9073 | $0.9073 | $129.76M | $956.49M |
| Aug 9, 2025 | $0.8227 | $0.8227 | $0.8227 | $0.8227 | $51.95M | $867.04M |
| Aug 8, 2025 | $0.8080 | $0.8080 | $0.8080 | $0.8080 | $24.56M | $851.41M |
| Aug 7, 2025 | $0.7803 | $0.7803 | $0.7803 | $0.7803 | $23.09M | $822.18M |
| Aug 6, 2025 | $0.7696 | $0.7696 | $0.7696 | $0.7696 | $62.98M | $811.20M |
| Aug 5, 2025 | $0.7870 | $0.7870 | $0.7870 | $0.7870 | $22.05M | $828.78M |
| Aug 4, 2025 | $0.7614 | $0.7614 | $0.7614 | $0.7614 | $20.21M | $802.61M |
| Aug 3, 2025 | $0.7394 | $0.7394 | $0.7394 | $0.7394 | $23.34M | $780.07M |
| Aug 2, 2025 | $0.7556 | $0.7556 | $0.7556 | $0.7556 | $38.02M | $795.86M |
| Aug 1, 2025 | $0.7767 | $0.7767 | $0.7767 | $0.7767 | $27.43M | $817.92M |
| Jul 31, 2025 | $0.8307 | $0.8307 | $0.8307 | $0.8307 | $35.53M | $874.99M |
| Jul 30, 2025 | $0.8498 | $0.8498 | $0.8498 | $0.8498 | $78.71M | $893.99M |
| Jul 29, 2025 | $0.8586 | $0.8586 | $0.8586 | $0.8586 | $46.46M | $903.86M |
| Jul 28, 2025 | $0.8959 | $0.8959 | $0.8959 | $0.8959 | $32.35M | $943.24M |
| Jul 27, 2025 | $0.9005 | $0.9005 | $0.9005 | $0.9005 | $42.71M | $947.10M |
| Jul 26, 2025 | $0.8942 | $0.8942 | $0.8942 | $0.8942 | $73.14M | $940.72M |
| Jul 25, 2025 | $0.8726 | $0.8726 | $0.8726 | $0.8726 | $152.58M | $918.39M |
| Jul 24, 2025 | $0.8792 | $0.8792 | $0.8792 | $0.8792 | $116.79M | $926.06M |
| Jul 23, 2025 | $0.9701 | $0.9701 | $0.9701 | $0.9701 | $99.17M | $1.02B |
| Jul 22, 2025 | $0.9966 | $0.9966 | $0.9966 | $0.9966 | $161.69M | $1.05B |
| Jul 21, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $660.77M | $1.13B |
| Jul 20, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $786.97M | $1.07B |
| Jul 19, 2025 | $0.6962 | $0.6962 | $0.6962 | $0.6962 | $73.62M | $732.13M |
| Jul 18, 2025 | $0.6737 | $0.6737 | $0.6737 | $0.6737 | $36.28M | $708.68M |
| Jul 17, 2025 | $0.6563 | $0.6563 | $0.6563 | $0.6563 | $22.15M | $689.59M |
| Jul 16, 2025 | $0.6512 | $0.6512 | $0.6512 | $0.6512 | $23.16M | $684.63M |
| Jul 15, 2025 | $0.6380 | $0.6380 | $0.6380 | $0.6380 | $28.65M | $670.54M |
| Jul 14, 2025 | $0.6429 | $0.6429 | $0.6429 | $0.6429 | $23.02M | $674.58M |
| Jul 13, 2025 | $0.6214 | $0.6214 | $0.6214 | $0.6214 | $44.18M | $651.57M |
| Jul 12, 2025 | $0.5990 | $0.5990 | $0.5990 | $0.5990 | $27.37M | $629.01M |
| Jul 11, 2025 | $0.5909 | $0.5909 | $0.5909 | $0.5909 | $19.85M | $620.62M |
| Jul 10, 2025 | $0.5608 | $0.5608 | $0.5608 | $0.5608 | $18.22M | $588.92M |
| Jul 9, 2025 | $0.5352 | $0.5352 | $0.5352 | $0.5352 | $16.55M | $561.97M |
| Jul 8, 2025 | $0.5215 | $0.5215 | $0.5215 | $0.5215 | $10.42M | $547.43M |
| Jul 7, 2025 | $0.5296 | $0.5296 | $0.5296 | $0.5296 | $10.62M | $555.83M |
| Jul 6, 2025 | $0.5268 | $0.5268 | $0.5268 | $0.5268 | $9.13M | $553.05M |
| Jul 5, 2025 | $0.5295 | $0.5295 | $0.5295 | $0.5295 | $12.57M | $555.47M |
| Jul 4, 2025 | $0.5516 | $0.5516 | $0.5516 | $0.5516 | $13.58M | $578.83M |
| Jul 3, 2025 | $0.5508 | $0.5508 | $0.5508 | $0.5508 | $15.94M | $577.83M |
| Jul 2, 2025 | $0.5162 | $0.5162 | $0.5162 | $0.5162 | $12.90M | $541.65M |
| Jul 1, 2025 | $0.5379 | $0.5379 | $0.5379 | $0.5379 | $11.46M | $564.56M |
| Jun 30, 2025 | $0.5494 | $0.5494 | $0.5494 | $0.5494 | $10.18M | $576.26M |
| Jun 29, 2025 | $0.5353 | $0.5353 | $0.5353 | $0.5353 | $7.16M | $561.14M |
| Jun 28, 2025 | $0.5281 | $0.5281 | $0.5281 | $0.5281 | $12.16M | $553.93M |