Tezos (XTZ) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most XTZ volume. Showing the last 365 days.

Monthly returns XTZ

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Full year
2026	—	—	—	—	—	—	—	—	—	—	+1.0%	—	+1%

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

Date	Open	High	Low	Close	Volume	Market cap	Change
11/04/2026	$0.2538	$0.3151	$0.2476	$0.2862	$4.37M	—	+12.77%
11/04/2026	$0.2475	$0.2591	$0.2391	$0.2569	$287.67K	$262.75M	+3.80%
11/03/2026	$0.2499	$0.2600	$0.2414	$0.2539	$64.08K	—	+1.60%
11/03/2026	$0.2445	$0.2518	$0.2416	$0.2475	$188.52K	$271.72M	+1.23%
11/02/2026	$0.2482	$0.2507	$0.2390	$0.2495	$18.34K	—	+0.52%
11/02/2026	$0.2528	$0.2549	$0.2426	$0.2442	$232.98K	$268.10M	-3.40%
11/01/2026	$0.2514	$0.2541	$0.2459	$0.2485	$23.41K	—	-1.15%
11/01/2026	$0.2543	$0.2583	$0.2499	$0.2527	$353.66K	$277.43M	-0.63%
10/31/2026	$0.2582	$0.2612	$0.2531	$0.2543	$171.23K	$279.19M	-1.51%
10/30/2026	$0.2579	$0.2607	$0.2454	$0.2586	$459.76K	$283.91M	+0.27%
10/29/2026	$0.2821	$0.2865	$0.2573	$0.2579	$505.57K	$283.14M	-8.58%
10/28/2026	$0.2763	$0.2851	$0.2729	$0.2801	$31.56K	—	+1.38%
10/28/2026	$0.2807	$0.2860	$0.2748	$0.2819	$243.64K	$309.49M	+0.43%
10/27/2026	$0.2774	$0.2838	$0.2742	$0.2765	$889.39K	—	-0.32%
10/27/2026	$0.2815	$0.2830	$0.2745	$0.2812	$133.83K	$308.72M	-0.11%
10/26/2026	$0.2823	$0.2848	$0.2734	$0.2805	$770.20K	—	-0.64%
10/26/2026	$0.2853	$0.2880	$0.2774	$0.2813	$214.44K	$308.83M	-1.40%
10/25/2026	$0.2880	$0.2898	$0.2787	$0.2820	$1.33M	—	-2.08%
10/24/2026	$0.2899	$0.2988	$0.2839	$0.2880	$666.00K	—	-0.66%
10/23/2026	$0.3075	$0.3126	$0.2871	$0.2901	$901.93K	—	-5.66%
10/23/2026	$0.3010	$0.3078	$0.2995	$0.3056	$66.64K	$335.51M	+1.53%
10/22/2026	$0.3055	$0.3086	$0.2989	$0.3075	$144.23K	—	+0.65%
10/22/2026	$0.3158	$0.3167	$0.3000	$0.3010	$366.12K	$330.46M	-4.69%
10/21/2026	$0.3229	$0.3234	$0.3018	$0.3077	$350.16K	—	-4.71%
10/21/2026	$0.3134	$0.3240	$0.3123	$0.3156	$328.09K	$346.49M	+0.70%
10/20/2026	$0.3153	$0.3238	$0.3095	$0.3229	$2.06M	—	+2.41%
10/20/2026	$0.3008	$0.3237	$0.2970	$0.3135	$715.89K	$344.18M	+4.22%
10/19/2026	$0.3015	$0.3178	$0.2959	$0.3153	$1.60M	—	+4.58%
10/18/2026	$0.2948	$0.3057	$0.2859	$0.3012	$1.25M	—	+2.17%
10/17/2026	$0.3062	$0.3071	$0.2931	$0.2946	$1.07M	—	-3.79%
10/16/2026	$0.3146	$0.3211	$0.3024	$0.3059	$836.69K	—	-2.77%
10/15/2026	$0.3179	$0.3246	$0.3096	$0.3144	$894.45K	—	-1.10%
10/14/2026	$0.3085	$0.3198	$0.2921	$0.3179	$1.04M	—	+3.05%
10/13/2026	$0.3307	$0.3308	$0.3060	$0.3083	$650.65K	—	-6.77%
10/12/2026	$0.3145	$0.3776	$0.2939	$0.3308	$3.79M	—	+5.18%
10/11/2026	$0.3077	$0.3314	$0.3042	$0.3171	$6.62M	—	+3.05%
10/10/2026	$0.2965	$0.3079	$0.2953	$0.3077	$658.80K	—	+3.78%
10/09/2026	$0.2934	$0.2995	$0.2896	$0.2966	$1.19M	—	+1.09%
10/08/2026	$0.2947	$0.3097	$0.2846	$0.2935	$3.12M	—	-0.41%
10/07/2026	$0.3087	$0.3226	$0.2909	$0.2948	$2.25M	—	-4.50%
10/06/2026	$0.3350	$0.3384	$0.3060	$0.3088	$1.23M	—	-7.82%
10/05/2026	$0.3331	$0.3459	$0.3300	$0.3349	$556.80K	—	+0.54%
10/04/2026	$0.3321	$0.3860	$0.3300	$0.3318	$1.29M	—	-0.09%
10/03/2026	$0.3170	$0.3380	$0.3147	$0.3321	$1.62M	—	+4.76%
10/02/2026	$0.3279	$0.3293	$0.3060	$0.3172	$907.07K	—	-3.26%
10/01/2026	$0.3203	$0.3399	$0.3159	$0.3279	$1.99M	—	+2.37%
09/30/2026	$0.3210	$0.3315	$0.3110	$0.3183	$856.09K	—	-0.84%
09/29/2026	$0.3163	$0.3250	$0.3092	$0.3211	$1.78M	—	+1.52%
09/28/2026	$0.3104	$0.3270	$0.3032	$0.3163	$731.74K	—	+1.90%
09/27/2026	$0.3232	$0.3280	$0.3043	$0.3104	$1.22M	—	-3.96%
09/26/2026	$0.3321	$0.3369	$0.3201	$0.3232	$618.95K	—	-2.68%
09/25/2026	$0.3267	$0.3347	$0.3222	$0.3319	$1.12M	—	+1.59%
09/24/2026	$0.3275	$0.3420	$0.3242	$0.3267	$1.65M	—	-0.24%
09/23/2026	$0.3258	$0.3337	$0.3159	$0.3278	$412.39K	—	+0.61%
09/22/2026	$0.3349	$0.3509	$0.3191	$0.3255	$627.21K	—	-2.81%
09/21/2026	$0.3432	$0.3577	$0.3303	$0.3350	$459.70K	—	-2.39%
09/20/2026	$0.3436	$0.3560	$0.3219	$0.3434	$498.38K	—	-0.06%
09/19/2026	$0.3600	$0.3700	$0.3288	$0.3437	$1.48M	—	-4.53%
09/18/2026	$0.2723	$0.3959	$0.2719	$0.3600	$18.41M	—	+32.21%
09/17/2026	$0.2476	$0.2764	$0.2460	$0.2723	$1.06M	—	+9.98%
09/16/2026	$0.2437	$0.2534	$0.2396	$0.2479	$655.23K	—	+1.72%
09/15/2026	$0.2557	$0.2579	$0.2401	$0.2438	$401.87K	—	-4.65%
09/14/2026	$0.2744	$0.2793	$0.2532	$0.2558	$862.43K	—	-6.78%
09/13/2026	$0.2801	$0.3067	$0.2710	$0.2744	$1.58M	—	-2.03%
09/12/2026	$0.2545	$0.2875	$0.2527	$0.2800	$2.35M	—	+10.02%
09/11/2026	$0.2551	$0.2638	$0.2466	$0.2548	$369.70K	—	-0.12%
09/10/2026	$0.2585	$0.2690	$0.2457	$0.2559	$943.12K	—	-1.01%
09/09/2026	$0.2691	$0.2706	$0.2470	$0.2589	$773.94K	—	-3.79%
09/08/2026	$0.2402	$0.2761	$0.2361	$0.2689	$7.28M	—	+11.95%
09/07/2026	$0.2348	$0.2435	$0.2323	$0.2402	$742.47K	—	+2.30%
09/06/2026	$0.2361	$0.2414	$0.2342	$0.2348	$1.40M	—	-0.55%
09/05/2026	$0.2330	$0.2391	$0.2321	$0.2364	$697.75K	—	+1.46%
09/04/2026	$0.2268	$0.2352	$0.2255	$0.2331	$527.92K	—	+2.78%
09/03/2026	$0.2268	$0.2372	$0.2235	$0.2266	$1.39M	—	-0.09%
09/02/2026	$0.2151	$0.2279	$0.2135	$0.2270	$896.64K	—	+5.53%
09/01/2026	$0.2151	$0.2179	$0.2095	$0.2150	$891.44K	—	-0.05%
08/31/2026	$0.2113	$0.2207	$0.2102	$0.2154	$1.50M	—	+1.94%
08/30/2026	$0.2185	$0.2225	$0.2072	$0.2117	$478.40K	—	-3.11%
08/29/2026	$0.2208	$0.2253	$0.2151	$0.2185	$86.53K	—	-1.04%
08/28/2026	$0.2211	$0.2261	$0.2150	$0.2228	$340.06K	—	+0.77%
08/27/2026	$0.2302	$0.2351	$0.2211	$0.2211	$359.58K	—	-3.95%
08/26/2026	$0.2223	$0.2323	$0.2212	$0.2301	$320.47K	—	+3.51%
08/25/2026	$0.2303	$0.2317	$0.2208	$0.2223	$574.25K	—	-3.47%
08/24/2026	$0.2309	$0.2362	$0.2264	$0.2301	$216.81K	—	-0.35%
08/23/2026	$0.2341	$0.2380	$0.2272	$0.2308	$377.84K	—	-1.41%
08/22/2026	$0.2346	$0.2381	$0.2191	$0.2346	$169.12K	—	+0.00%
08/21/2026	$0.2351	$0.2521	$0.2291	$0.2346	$390.73K	—	-0.21%
08/20/2026	$0.2188	$0.2383	$0.2171	$0.2351	$588.06K	—	+7.45%
08/19/2026	$0.2065	$0.2251	$0.2030	$0.2189	$885.05K	—	+6.00%
08/18/2026	$0.1991	$0.2187	$0.1955	$0.2065	$243.79K	—	+3.72%
08/17/2026	$0.1970	$0.2084	$0.1948	$0.2043	$1.03M	—	+3.71%
08/16/2026	$0.1989	$0.2034	$0.1934	$0.1971	$568.96K	—	-0.90%
08/15/2026	$0.2005	$0.2055	$0.1939	$0.1989	$210.54K	—	-0.80%
08/14/2026	$0.1946	$0.2052	$0.1938	$0.2004	$295.91K	—	+2.98%
08/13/2026	$0.1934	$0.2027	$0.1823	$0.1946	$237.47K	—	+0.62%
08/12/2026	$0.1927	$0.2036	$0.1832	$0.1935	$287.53K	—	+0.42%
08/11/2026	$0.1919	$0.2110	$0.1830	$0.1931	$294.94K	—	+0.63%
08/10/2026	$0.1973	$0.2040	$0.1842	$0.1911	$240.66K	—	-3.14%
08/09/2026	$0.1994	$0.2058	$0.1970	$0.1976	$623.15K	—	-0.90%
08/08/2026	$0.1989	$0.2101	$0.1950	$0.2047	$809.62K	—	+2.92%
08/07/2026	$0.1989	$0.2049	$0.1955	$0.1989	$282.06K	—	+0.00%
08/06/2026	$0.2028	$0.2054	$0.1977	$0.1986	$478.46K	—	-2.07%
08/05/2026	$0.2015	$0.2080	$0.1935	$0.2028	$480.97K	—	+0.65%
08/04/2026	$0.2053	$0.2082	$0.2004	$0.2016	$414.98K	—	-1.80%
08/03/2026	$0.2061	$0.2222	$0.1925	$0.2053	$577.52K	—	-0.39%
08/02/2026	$0.2096	$0.2281	$0.1937	$0.2061	$965.02K	—	-1.67%
08/01/2026	$0.2010	$0.2222	$0.1913	$0.2097	$505.24K	—	+4.33%
07/31/2026	$0.2170	$0.2265	$0.1909	$0.1909	$535.27K	—	-12.03%
07/30/2026	$0.2335	$0.2364	$0.2116	$0.2168	$416.46K	—	-7.15%
07/29/2026	$0.2204	$0.2384	$0.2170	$0.2335	$399.95K	—	+5.94%
07/28/2026	$0.2277	$0.2323	$0.2170	$0.2204	$313.40K	—	-3.21%
07/27/2026	$0.2220	$0.2366	$0.2170	$0.2278	$633.42K	—	+2.61%
07/26/2026	$0.2247	$0.2293	$0.2170	$0.2220	$504.49K	—	-1.20%
07/25/2026	$0.2222	$0.2324	$0.2152	$0.2246	$251.74K	—	+1.08%
07/24/2026	$0.2301	$0.2347	$0.2119	$0.2221	$234.56K	—	-3.48%
07/23/2026	$0.2275	$0.2440	$0.2238	$0.2302	$3.30M	—	+1.19%
07/22/2026	$0.2284	$0.2303	$0.2236	$0.2257	$2.51M	—	-1.18%
07/21/2026	$0.2257	$0.2323	$0.2256	$0.2282	$881.70K	—	+1.11%
07/20/2026	$0.2227	$0.2355	$0.2200	$0.2261	$3.16M	—	+1.53%
07/19/2026	$0.2254	$0.2319	$0.2001	$0.2227	$659.89K	—	-1.20%
07/18/2026	$0.2336	$0.2352	$0.2204	$0.2254	$1.01M	—	-3.51%
07/17/2026	$0.2218	$0.2377	$0.2202	$0.2337	$1.34M	—	+5.37%
07/16/2026	$0.2316	$0.2377	$0.2076	$0.2219	$3.22M	—	-4.19%
07/15/2026	$0.2310	$0.2376	$0.2282	$0.2316	$3.12M	—	+0.26%
07/14/2026	$0.2353	$0.2383	$0.2285	$0.2309	$1.20M	—	-1.87%
07/13/2026	$0.2349	$0.2375	$0.2333	$0.2353	$1.99M	—	+0.17%
07/12/2026	$0.2335	$0.2400	$0.2333	$0.2349	$1.30M	—	+0.60%
07/11/2026	$0.2390	$0.2506	$0.2283	$0.2335	$1.24M	—	-2.30%
07/10/2026	$0.2414	$0.2504	$0.2373	$0.2390	$1.40M	—	-0.99%
07/09/2026	$0.2388	$0.2444	$0.2361	$0.2413	$2.18M	—	+1.05%
07/08/2026	$0.2447	$0.2488	$0.2331	$0.2388	$1.26M	—	-2.41%
07/07/2026	$0.2466	$0.2775	$0.2392	$0.2449	$9.44M	—	-0.69%
07/06/2026	$0.2473	$0.2637	$0.2435	$0.2466	$1.04M	—	-0.28%
07/05/2026	$0.2485	$0.2699	$0.2435	$0.2472	$1.84M	—	-0.52%
07/04/2026	$0.2447	$0.2620	$0.2374	$0.2485	$1.49M	—	+1.55%
07/03/2026	$0.2404	$0.2629	$0.2354	$0.2447	$3.97M	—	+1.79%
07/02/2026	$0.2512	$0.2638	$0.2344	$0.2404	$4.45M	—	-4.30%
07/01/2026	$0.2205	$0.2637	$0.2110	$0.2512	$1.68M	—	+13.92%
06/30/2026	$0.2153	$0.2207	$0.2104	$0.2206	$2.07M	—	+2.46%
06/29/2026	$0.2428	$0.2441	$0.2110	$0.2152	$2.22M	—	-11.37%
06/28/2026	$0.2131	$0.2507	$0.2091	$0.2428	$2.16M	—	+13.94%
06/27/2026	$0.2177	$0.2320	$0.2115	$0.2131	$948.20K	—	-2.11%
06/26/2026	$0.2146	$0.2324	$0.2086	$0.2177	$1.20M	—	+1.44%
06/25/2026	$0.2195	$0.2254	$0.2069	$0.2144	$3.48M	—	-2.32%
06/24/2026	$0.2176	$0.2318	$0.2111	$0.2195	$4.26M	—	+0.87%
06/23/2026	$0.2225	$0.2280	$0.2139	$0.2176	$1.39M	—	-2.20%
06/22/2026	$0.2342	$0.2345	$0.2216	$0.2226	$2.54M	—	-4.95%
06/21/2026	$0.2348	$0.2373	$0.2257	$0.2342	$2.97M	—	-0.26%
06/20/2026	$0.2472	$0.2472	$0.2315	$0.2344	$1.02M	—	-5.18%
06/19/2026	$0.2311	$0.2500	$0.2311	$0.2474	$2.59M	—	+7.05%
06/18/2026	$0.2329	$0.2379	$0.2257	$0.2311	$2.17M	—	-0.77%
06/17/2026	$0.2497	$0.2506	$0.2315	$0.2330	$2.55M	—	-6.69%
06/16/2026	$0.2445	$0.2501	$0.2418	$0.2497	$1.35M	—	+2.13%
06/15/2026	$0.2478	$0.2570	$0.2381	$0.2446	$1.74M	—	-1.29%
06/14/2026	$0.2315	$0.2507	$0.2308	$0.2478	$1.95M	—	+7.04%
06/13/2026	$0.2373	$0.2402	$0.2257	$0.2324	$1.69M	—	-2.06%
06/12/2026	$0.2436	$0.2488	$0.2257	$0.2373	$859.23K	—	-2.59%
06/11/2026	$0.2510	$0.2710	$0.2436	$0.2436	$5.31M	—	-2.95%
06/10/2026	$0.2358	$0.2572	$0.2329	$0.2510	$5.24M	—	+6.45%
06/09/2026	$0.2448	$0.2481	$0.2258	$0.2357	$2.74M	—	-3.72%
06/08/2026	$0.2457	$0.2572	$0.2374	$0.2448	$1.65M	—	-0.37%
06/07/2026	$0.2493	$0.2571	$0.2374	$0.2458	$2.10M	—	-1.40%
06/06/2026	$0.2441	$0.2571	$0.2374	$0.2491	$2.08M	—	+2.05%
06/05/2026	$0.2846	$0.2846	$0.2303	$0.2441	$3.59M	—	-14.23%
06/04/2026	$0.2795	$0.3231	$0.2494	$0.2846	$3.99M	—	+1.82%
06/03/2026	$0.2960	$0.2992	$0.2702	$0.2795	$4.53M	—	-5.57%
06/02/2026	$0.2981	$0.3051	$0.2860	$0.2958	$2.78M	—	-0.77%
06/01/2026	$0.3102	$0.3315	$0.2956	$0.2983	$1.35M	—	-3.84%
05/31/2026	$0.3186	$0.3267	$0.3060	$0.3099	$759.91K	—	-2.73%
05/30/2026	$0.3191	$0.3488	$0.3138	$0.3187	$1.31M	—	-0.13%
05/29/2026	$0.2987	$0.3577	$0.2912	$0.3190	$9.64M	—	+6.80%
05/28/2026	$0.3055	$0.3150	$0.2943	$0.2988	$1.21M	—	-2.19%
05/27/2026	$0.3194	$0.3247	$0.2909	$0.3053	$3.05M	—	-4.41%
05/26/2026	$0.3312	$0.3333	$0.3188	$0.3194	$1.47M	—	-3.56%
05/25/2026	$0.3398	$0.3410	$0.3290	$0.3310	$669.21K	—	-2.59%
05/24/2026	$0.3368	$0.3407	$0.3284	$0.3398	$1.36M	—	+0.89%
05/23/2026	$0.3423	$0.3515	$0.3345	$0.3369	$719.95K	—	-1.58%
05/22/2026	$0.3484	$0.3495	$0.3316	$0.3419	$2.55M	—	-1.87%
05/21/2026	$0.3448	$0.3538	$0.3435	$0.3480	$930.22K	—	+0.93%
05/20/2026	$0.3412	$0.3537	$0.3391	$0.3447	$1.94M	—	+1.03%
05/19/2026	$0.3344	$0.3419	$0.3305	$0.3407	$913.05K	—	+1.88%
05/18/2026	$0.3394	$0.3455	$0.3336	$0.3346	$777.69K	—	-1.41%
05/17/2026	$0.3511	$0.3523	$0.3345	$0.3396	$1.80M	—	-3.28%
05/16/2026	$0.3571	$0.3593	$0.3485	$0.3511	$944.29K	—	-1.68%
05/15/2026	$0.3640	$0.3710	$0.3533	$0.3572	$1.28M	—	-1.87%
05/14/2026	$0.3798	$0.3842	$0.3604	$0.3642	$1.36M	—	-4.11%
05/13/2026	$0.3706	$0.3814	$0.3700	$0.3798	$970.10K	—	+2.48%
05/12/2026	$0.3817	$0.3923	$0.3701	$0.3707	$1.49M	—	-2.88%
05/11/2026	$0.3958	$0.3992	$0.3796	$0.3819	$830.68K	—	-3.51%
05/10/2026	$0.3954	$0.4025	$0.3905	$0.3959	$1.85M	—	+0.13%
05/09/2026	$0.3891	$0.3954	$0.3826	$0.3954	$702.05K	—	+1.62%
05/08/2026	$0.3863	$0.3991	$0.3848	$0.3889	$1.37M	—	+0.67%
05/07/2026	$0.3733	$0.3867	$0.3719	$0.3863	$1.66M	—	+3.48%
05/06/2026	$0.3798	$0.3842	$0.3714	$0.3730	$3.44M	—	-1.79%
05/05/2026	$0.3704	$0.3857	$0.3690	$0.3798	$1.94M	—	+2.54%
05/04/2026	$0.3638	$0.3729	$0.3616	$0.3705	$819.06K	—	+1.84%
05/03/2026	$0.3621	$0.3728	$0.3587	$0.3633	$1.82M	—	+0.33%
05/02/2026	$0.3678	$0.3708	$0.3611	$0.3621	$1.68M	—	-1.55%
05/01/2026	$0.3688	$0.3700	$0.3642	$0.3677	$933.66K	—	-0.30%
04/30/2026	$0.3678	$0.3714	$0.3629	$0.3688	$691.89K	—	+0.27%
04/29/2026	$0.3712	$0.3748	$0.3637	$0.3678	$784.39K	—	-0.92%
04/28/2026	$0.3825	$0.3888	$0.3709	$0.3714	$401.80K	—	-2.90%
04/27/2026	$0.3630	$0.3995	$0.3625	$0.3826	$6.41M	—	+5.40%
04/26/2026	$0.3692	$0.3737	$0.3592	$0.3630	$1.43M	—	-1.68%
04/25/2026	$0.3688	$0.3720	$0.3647	$0.3694	$598.42K	—	+0.16%
04/24/2026	$0.3758	$0.3780	$0.3683	$0.3687	$719.58K	—	-1.89%
04/23/2026	$0.3738	$0.3790	$0.3523	$0.3757	$3.61M	—	+0.51%
04/22/2026	$0.3798	$0.3815	$0.3664	$0.3741	$934.45K	—	-1.50%
04/21/2026	$0.3662	$0.3808	$0.3597	$0.3798	$2.12M	—	+3.71%
04/20/2026	$0.3666	$0.3724	$0.3627	$0.3660	$1.59M	—	-0.16%
04/19/2026	$0.3619	$0.3693	$0.3531	$0.3662	$3.49M	—	+1.19%
04/18/2026	$0.3692	$0.3701	$0.3579	$0.3619	$863.61K	—	-1.98%
04/17/2026	$0.3825	$0.3883	$0.3657	$0.3697	$1.80M	—	-3.35%
04/16/2026	$0.3712	$0.3856	$0.3650	$0.3822	$1.88M	—	+2.96%
04/15/2026	$0.3495	$0.3726	$0.3495	$0.3711	$3.03M	—	+6.18%
04/14/2026	$0.3495	$0.3512	$0.3415	$0.3494	$1.20M	—	-0.03%
04/13/2026	$0.3400	$0.3610	$0.3392	$0.3495	$2.33M	—	+2.79%
04/12/2026	$0.3431	$0.3669	$0.3389	$0.3400	$1.68M	—	-0.90%
04/11/2026	$0.3515	$0.3582	$0.3416	$0.3428	$1.63M	—	-2.48%
04/10/2026	$0.3581	$0.3634	$0.3504	$0.3513	$1.03M	—	-1.90%
04/09/2026	$0.3554	$0.3644	$0.3516	$0.3578	$1.30M	—	+0.68%
04/08/2026	$0.3597	$0.3602	$0.3476	$0.3554	$1.17M	—	-1.20%
04/07/2026	$0.3407	$0.3668	$0.3406	$0.3597	$1.54M	—	+5.58%
04/06/2026	$0.3518	$0.3521	$0.3379	$0.3408	$2.74M	—	-3.13%
04/05/2026	$0.3392	$0.3575	$0.3100	$0.3510	$1.19M	—	+3.48%
04/04/2026	$0.3460	$0.3502	$0.3388	$0.3394	$533.17K	—	-1.91%
04/03/2026	$0.3504	$0.3572	$0.3418	$0.3459	$815.86K	—	-1.28%
04/02/2026	$0.3414	$0.3591	$0.3387	$0.3505	$2.33M	—	+2.67%
04/01/2026	$0.3532	$0.3558	$0.3381	$0.3413	$1.79M	—	-3.37%
03/31/2026	$0.3467	$0.3576	$0.3467	$0.3532	$967.95K	—	+1.87%
03/30/2026	$0.3486	$0.3551	$0.3439	$0.3467	$1.67M	—	-0.55%
03/29/2026	$0.3418	$0.3569	$0.3351	$0.3486	$1.53M	—	+1.99%
03/28/2026	$0.3543	$0.3552	$0.3395	$0.3429	$1.04M	—	-3.22%
03/27/2026	$0.3598	$0.3599	$0.3486	$0.3539	$2.53M	—	-1.64%
03/26/2026	$0.3702	$0.3746	$0.3586	$0.3597	$1.70M	—	-2.84%
03/25/2026	$0.3892	$0.3919	$0.3701	$0.3702	$842.85K	—	-4.88%
03/24/2026	$0.3972	$0.4017	$0.3877	$0.3890	$782.55K	—	-2.06%
03/23/2026	$0.4149	$0.4272	$0.3939	$0.3972	$1.27M	—	-4.27%
03/22/2026	$0.4258	$0.4356	$0.4109	$0.4147	$1.02M	—	-2.61%
03/21/2026	$0.4479	$0.4507	$0.4150	$0.4261	$653.53K	—	-4.87%
03/20/2026	$0.4496	$0.4542	$0.4431	$0.4482	$716.59K	—	-0.31%
03/19/2026	$0.4171	$0.4609	$0.4153	$0.4497	$1.26M	—	+7.82%
03/18/2026	$0.4604	$0.4676	$0.4159	$0.4159	$1.04M	—	-9.67%
03/17/2026	$0.4512	$0.4725	$0.4401	$0.4610	$1.88M	—	+2.17%
03/16/2026	$0.4344	$0.4728	$0.4256	$0.4513	$829.63K	—	+3.89%
03/15/2026	$0.4371	$0.4494	$0.4150	$0.4343	$1.26M	—	-0.64%
03/14/2026	$0.4360	$0.4609	$0.3943	$0.4372	$1.16M	—	+0.28%
03/13/2026	$0.4364	$0.4800	$0.4149	$0.4362	$730.07K	—	-0.05%
03/12/2026	$0.4536	$0.4728	$0.4301	$0.4608	$2.05M	—	+1.59%
03/11/2026	$0.4061	$0.4747	$0.3943	$0.4540	$983.17K	—	+11.80%
03/10/2026	$0.4023	$0.4105	$0.3956	$0.4061	$755.43K	—	+0.94%
03/09/2026	$0.3987	$0.4284	$0.3845	$0.4026	$1.34M	—	+0.98%
03/08/2026	$0.4087	$0.4096	$0.3885	$0.3989	$1.31M	—	-2.40%
03/07/2026	$0.4261	$0.4272	$0.3966	$0.4087	$526.90K	—	-4.08%
03/06/2026	$0.4355	$0.4608	$0.3845	$0.4267	$774.90K	—	-2.02%
03/05/2026	$0.4680	$0.4684	$0.3796	$0.4355	$1.46M	—	-6.94%
03/04/2026	$0.3976	$0.4848	$0.3920	$0.4679	$799.41K	—	+17.68%
03/03/2026	$0.3895	$0.4849	$0.3767	$0.3976	$1.17M	—	+2.08%
03/02/2026	$0.3863	$0.3898	$0.3656	$0.3897	$1.31M	—	+0.88%
03/01/2026	$0.3793	$0.3914	$0.3673	$0.3863	$291.88K	—	+1.85%
02/28/2026	$0.3670	$0.4494	$0.3623	$0.3793	$3.45M	—	+3.35%
02/27/2026	$0.3904	$0.3914	$0.3587	$0.3669	$556.12K	—	-6.02%
02/26/2026	$0.3929	$0.4043	$0.3846	$0.3907	$2.37M	—	-0.56%
02/25/2026	$0.3999	$0.4116	$0.3892	$0.3928	$1.31M	—	-1.78%
02/24/2026	$0.3809	$0.4023	$0.3771	$0.3999	$1.00M	—	+4.99%
02/23/2026	$0.4364	$0.4409	$0.3771	$0.3809	$873.44K	—	-12.72%
02/22/2026	$0.4552	$0.4573	$0.3679	$0.4364	$964.95K	—	-4.13%
02/21/2026	$0.4955	$0.4983	$0.4487	$0.4552	$1.12M	—	-8.13%
02/20/2026	$0.4962	$0.5174	$0.4891	$0.4955	$636.94K	—	-0.14%
02/19/2026	$0.4988	$0.5367	$0.4478	$0.4961	$766.93K	—	-0.54%
02/18/2026	$0.4717	$0.5220	$0.4592	$0.4988	$1.02M	—	+5.75%
02/17/2026	$0.4841	$0.4870	$0.4709	$0.4717	$1.27M	—	-2.56%
02/16/2026	$0.5048	$0.5173	$0.4832	$0.4841	$767.56K	—	-4.10%
02/15/2026	$0.5021	$0.5153	$0.5002	$0.5048	$953.99K	—	+0.54%
02/14/2026	$0.5366	$0.5686	$0.4902	$0.5021	$982.42K	—	-6.43%
02/13/2026	$0.5013	$0.5366	$0.4710	$0.5366	$836.23K	—	+7.04%
02/12/2026	$0.4566	$0.5219	$0.4501	$0.5007	$1.42M	—	+9.66%
02/11/2026	$0.4710	$0.4745	$0.4345	$0.4566	$840.24K	—	-3.06%
02/10/2026	$0.4966	$0.4996	$0.4710	$0.4710	$1.24M	—	-5.16%
02/09/2026	$0.5265	$0.5305	$0.4955	$0.4966	$929.80K	—	-5.68%
02/08/2026	$0.4860	$0.5296	$0.4805	$0.5263	$1.22M	—	+8.29%
02/07/2026	$0.4747	$0.4974	$0.4709	$0.4859	$1.75M	—	+2.36%
02/06/2026	$0.5709	$0.5941	$0.4207	$0.4749	$1.13M	—	-16.82%
02/05/2026	$0.5931	$0.5997	$0.4831	$0.5709	$3.14M	—	-3.74%
02/04/2026	$0.6992	$0.7059	$0.5281	$0.5931	$2.16M	—	-15.17%
02/03/2026	$0.4887	$0.7634	$0.4574	$0.6988	$5.16M	—	+42.99%
02/02/2026	$0.4796	$0.4918	$0.4733	$0.4887	$1.72M	—	+1.90%
02/01/2026	$0.4581	$0.4818	$0.4485	$0.4796	$2.31M	—	+4.69%
01/31/2026	$0.4706	$0.4786	$0.4334	$0.4581	$2.59M	—	-2.66%
01/30/2026	$0.5058	$0.5146	$0.4666	$0.4706	$1.65M	—	-6.96%
01/29/2026	$0.5151	$0.5160	$0.4934	$0.5058	$2.02M	—	-1.81%
01/28/2026	$0.5415	$0.5468	$0.5090	$0.5151	$1.69M	—	-4.88%
01/27/2026	$0.5569	$0.5760	$0.5414	$0.5415	$2.42M	—	-2.77%
01/26/2026	$0.5723	$0.5770	$0.5506	$0.5562	$991.96K	—	-2.81%
01/25/2026	$0.5741	$0.5861	$0.5569	$0.5723	$2.04M	—	-0.31%
01/24/2026	$0.5841	$0.5930	$0.5733	$0.5739	$979.30K	—	-1.75%
01/23/2026	$0.5903	$0.5994	$0.5713	$0.5843	$525.01K	—	-1.02%
01/22/2026	$0.5784	$0.6031	$0.5711	$0.5903	$3.50M	—	+2.06%
01/21/2026	$0.5967	$0.6003	$0.5705	$0.5784	$2.99M	—	-3.07%
01/20/2026	$0.5736	$0.6180	$0.5527	$0.5965	$4.40M	—	+3.99%
01/19/2026	$0.5815	$0.6382	$0.5674	$0.5737	$4.76M	—	-1.34%
01/18/2026	$0.6048	$0.6171	$0.5302	$0.5817	$3.83M	—	-3.82%
01/17/2026	$0.6143	$0.6395	$0.5971	$0.6047	$2.52M	—	-1.56%
01/16/2026	$0.5947	$0.6289	$0.5942	$0.6142	$3.22M	—	+3.28%
01/15/2026	$0.5819	$0.6245	$0.5700	$0.5955	$2.88M	—	+2.34%
01/14/2026	$0.5912	$0.6092	$0.5693	$0.5819	$4.82M	—	-1.57%
01/13/2026	$0.5848	$0.6056	$0.5777	$0.5908	$3.49M	—	+1.03%
01/12/2026	$0.5689	$0.5855	$0.5524	$0.5845	$2.83M	—	+2.74%
01/11/2026	$0.5754	$0.5841	$0.5537	$0.5685	$2.44M	—	-1.20%
01/10/2026	$0.5834	$0.5938	$0.5723	$0.5754	$1.55M	—	-1.37%
01/09/2026	$0.5870	$0.6001	$0.5761	$0.5833	$3.30M	—	-0.63%
01/08/2026	$0.5720	$0.6044	$0.5667	$0.5864	$4.53M	—	+2.52%
01/07/2026	$0.5690	$0.5735	$0.5484	$0.5722	$3.06M	—	+0.56%
01/06/2026	$0.5795	$0.5990	$0.5656	$0.5691	$3.53M	—	-1.79%
01/05/2026	$0.5486	$0.5879	$0.5432	$0.5796	$2.98M	—	+5.65%
01/04/2026	$0.5508	$0.5622	$0.5350	$0.5486	$2.14M	—	-0.40%
01/03/2026	$0.5319	$0.5611	$0.5267	$0.5509	$1.97M	—	+3.57%
01/02/2026	$0.5021	$0.5451	$0.5007	$0.5322	$2.89M	—	+5.99%
01/01/2026	$0.5025	$0.5182	$0.4962	$0.5022	$1.52M	—	-0.06%
12/31/2025	$0.5102	$0.5109	$0.4869	$0.5024	$2.13M	—	-1.53%
12/30/2025	$0.5137	$0.5336	$0.5020	$0.5102	$4.30M	—	-0.68%
12/29/2025	$0.5189	$0.5189	$0.4950	$0.5135	$2.43M	—	-1.04%
12/28/2025	$0.5089	$0.5306	$0.4938	$0.5189	$3.28M	—	+1.97%
12/27/2025	$0.4969	$0.5181	$0.4957	$0.5087	$2.63M	—	+2.37%
12/26/2025	$0.4835	$0.5005	$0.4762	$0.4969	$5.38M	—	+2.77%
12/25/2025	$0.4711	$0.5120	$0.4584	$0.4829	$3.48M	—	+2.50%
12/24/2025	$0.4531	$0.4836	$0.4500	$0.4708	$2.43M	—	+3.91%
12/23/2025	$0.4770	$0.4827	$0.4477	$0.4530	$2.67M	—	-5.03%
12/22/2025	$0.5047	$0.5077	$0.4715	$0.4773	$2.70M	—	-5.43%
12/21/2025	$0.4810	$0.5094	$0.4797	$0.5047	$2.93M	—	+4.93%
12/20/2025	$0.4740	$0.4915	$0.4740	$0.4812	$3.29M	—	+1.52%
12/19/2025	$0.4754	$0.4854	$0.4700	$0.4741	$2.90M	—	-0.27%
12/18/2025	$0.5153	$0.5172	$0.4500	$0.4755	$3.94M	—	-7.72%
12/17/2025	$0.5035	$0.5189	$0.4899	$0.5150	$2.92M	—	+2.28%
12/16/2025	$0.5289	$0.5295	$0.5027	$0.5035	$1.76M	—	-4.80%
12/15/2025	$0.5284	$0.5296	$0.5115	$0.5290	$2.85M	—	+0.11%
12/14/2025	$0.5474	$0.5529	$0.5248	$0.5290	$2.51M	—	-3.36%
12/13/2025	$0.5649	$0.5672	$0.5465	$0.5474	$2.64M	—	-3.10%
12/12/2025	$0.5484	$0.5660	$0.5340	$0.5649	$3.05M	—	+3.01%
12/11/2025	$0.5716	$0.5725	$0.5404	$0.5457	$6.40M	—	-4.53%
12/10/2025	$0.5241	$0.5821	$0.5234	$0.5716	$6.74M	—	+9.06%
12/09/2025	$0.5223	$0.5293	$0.5140	$0.5241	$3.30M	—	+0.34%
12/08/2025	$0.4984	$0.5225	$0.4918	$0.5215	$3.55M	—	+4.63%
12/07/2025	$0.5020	$0.5102	$0.4883	$0.4987	$2.50M	—	-0.66%
12/06/2025	$0.4901	$0.5023	$0.4888	$0.5020	$1.82M	—	+2.43%
12/05/2025	$0.4845	$0.5220	$0.4655	$0.4902	$3.19M	—	+1.18%
12/04/2025	$0.5052	$0.5081	$0.4806	$0.4845	$2.95M	—	-4.10%
12/03/2025	$0.4961	$0.5074	$0.4947	$0.5053	$3.84M	—	+1.85%
12/02/2025	$0.4911	$0.5046	$0.4799	$0.4961	$5.14M	—	+1.02%
12/01/2025	$0.4611	$0.4922	$0.4573	$0.4912	$4.39M	—	+6.53%
11/30/2025	$0.4893	$0.4933	$0.4555	$0.4612	$4.59M	—	-5.74%
11/29/2025	$0.4996	$0.5009	$0.4847	$0.4893	$3.43M	—	-2.06%
11/28/2025	$0.5094	$0.5108	$0.4963	$0.4996	$4.11M	—	-1.92%
11/27/2025	$0.5147	$0.5159	$0.5006	$0.5094	$3.34M	—	-1.03%
11/26/2025	$0.4945	$0.5189	$0.4940	$0.5147	$4.27M	—	+4.08%
11/25/2025	$0.4952	$0.5120	$0.4919	$0.4942	$3.44M	—	-0.20%
11/24/2025	$0.4928	$0.5129	$0.4877	$0.4951	$3.65M	—	+0.47%
11/23/2025	$0.4950	$0.4985	$0.4817	$0.4927	$2.34M	—	-0.46%
11/22/2025	$0.4862	$0.4989	$0.4823	$0.4950	$1.54M	—	+1.81%
11/21/2025	$0.4895	$0.5161	$0.4802	$0.4862	$3.70M	—	-0.67%
11/20/2025	$0.5342	$0.5348	$0.4723	$0.4895	$6.30M	—	-8.37%
11/19/2025	$0.5242	$0.5478	$0.5106	$0.5342	$3.64M	—	+1.91%
11/18/2025	$0.5419	$0.5514	$0.5234	$0.5242	$2.70M	—	-3.27%
11/17/2025	$0.5390	$0.5470	$0.5203	$0.5423	$3.20M	—	+0.61%
11/16/2025	$0.5472	$0.5610	$0.5293	$0.5391	$3.14M	—	-1.48%
11/15/2025	$0.5822	$0.5891	$0.5465	$0.5472	$2.57M	—	-6.01%
11/14/2025	$0.5654	$0.5825	$0.5464	$0.5823	$2.40M	—	+2.99%
11/13/2025	$0.5936	$0.5967	$0.5478	$0.5660	$3.90M	—	-4.65%
11/12/2025	$0.5874	$0.6100	$0.5724	$0.5937	$3.18M	—	+1.07%
11/11/2025	$0.6133	$0.6184	$0.5852	$0.5875	$2.93M	—	-4.21%
11/10/2025	$0.6368	$0.6404	$0.6053	$0.6133	$5.20M	—	-3.69%
11/09/2025	$0.6323	$0.6635	$0.6234	$0.6368	$3.96M	—	+0.71%
11/08/2025	$0.6482	$0.6520	$0.6144	$0.6323	$4.11M	—	-2.45%
11/07/2025	$0.6487	$0.7481	$0.6464	$0.6482	$11.03M	—	-0.08%
11/06/2025	$0.6147	$0.6741	$0.5881	$0.6487	$14.04M	—	+5.53%

Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.

Tezos (XTZ) price history

Monthly returns XTZ

Settings

Coin

Market

Derivatives

DeFi & DEX

Exchanges

Tools

News