Tezos
XTZ
Rank #142
$0.4962
Updated 25 days ago
Market Cap
$529.89M
24h Volume
$24.72M
Avg Volume (90d)
$26.65M
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 |