Historique des prix de Tezos (XTZ)

Ouverture, plus haut, plus bas, clôture et volume journaliers (UTC), depuis la plateforme au plus fort volume en XTZ. Affichage des 365 derniers jours.

Rendements mensuels XTZ

Année	janv.	févr.	mars	avr.	mai	juin	juil.	août	sept.	oct.	nov.	déc.	Année complète
2026	—	—	—	—	—	—	—	—	—	—	+1,0%	—	+1%

Variation de l'ouverture du premier jour à la clôture du dernier jour de chaque mois (UTC) ; le mois en cours est à date (contour en pointillés). « Année complète » compose les mois disposant de données. Les performances passées ne préjugent pas des résultats futurs.

Télécharger l'historique complet (CSV, s'ouvre dans Excel)

Date	Ouvrir	Élevé	Bas	Fermer	Volume	Capitalisation	Variation
04/11/2026	$0,2475	$0,2591	$0,2391	$0,2569	$287,67K	$262,75M	+3.80%
03/11/2026	$0,2445	$0,2518	$0,2416	$0,2475	$188,52K	$271,72M	+1.23%
02/11/2026	$0,2528	$0,2549	$0,2426	$0,2442	$232,98K	$268,10M	-3.40%
01/11/2026	$0,2543	$0,2583	$0,2499	$0,2527	$353,66K	$277,43M	-0.63%
31/10/2026	$0,2582	$0,2612	$0,2531	$0,2543	$171,23K	$279,19M	-1.51%
30/10/2026	$0,2579	$0,2607	$0,2454	$0,2586	$459,76K	$283,91M	+0.27%
29/10/2026	$0,2821	$0,2865	$0,2573	$0,2579	$505,57K	$283,14M	-8.58%
28/10/2026	$0,2763	$0,2851	$0,2729	$0,2801	$31,56K	—	+1.38%
28/10/2026	$0,2807	$0,2860	$0,2748	$0,2819	$243,64K	$309,49M	+0.43%
27/10/2026	$0,2774	$0,2838	$0,2742	$0,2765	$889,39K	—	-0.32%
27/10/2026	$0,2815	$0,2830	$0,2745	$0,2812	$133,83K	$308,72M	-0.11%
26/10/2026	$0,2823	$0,2848	$0,2734	$0,2805	$770,20K	—	-0.64%
26/10/2026	$0,2853	$0,2880	$0,2774	$0,2813	$214,44K	$308,83M	-1.40%
25/10/2026	$0,2880	$0,2898	$0,2787	$0,2820	$1,33M	—	-2.08%
24/10/2026	$0,2899	$0,2988	$0,2839	$0,2880	$666,00K	—	-0.66%
23/10/2026	$0,3075	$0,3126	$0,2871	$0,2901	$901,93K	—	-5.66%
23/10/2026	$0,3010	$0,3078	$0,2995	$0,3056	$66,64K	$335,51M	+1.53%
22/10/2026	$0,3055	$0,3086	$0,2989	$0,3075	$144,23K	—	+0.65%
22/10/2026	$0,3158	$0,3167	$0,3000	$0,3010	$366,12K	$330,46M	-4.69%
21/10/2026	$0,3229	$0,3234	$0,3018	$0,3077	$350,16K	—	-4.71%
21/10/2026	$0,3134	$0,3240	$0,3123	$0,3156	$328,09K	$346,49M	+0.70%
20/10/2026	$0,3153	$0,3238	$0,3095	$0,3229	$2,06M	—	+2.41%
20/10/2026	$0,3008	$0,3237	$0,2970	$0,3135	$715,89K	$344,18M	+4.22%
19/10/2026	$0,3015	$0,3178	$0,2959	$0,3153	$1,60M	—	+4.58%
18/10/2026	$0,2948	$0,3057	$0,2859	$0,3012	$1,25M	—	+2.17%
17/10/2026	$0,3062	$0,3071	$0,2931	$0,2946	$1,07M	—	-3.79%
16/10/2026	$0,3146	$0,3211	$0,3024	$0,3059	$836,69K	—	-2.77%
15/10/2026	$0,3179	$0,3246	$0,3096	$0,3144	$894,45K	—	-1.10%
14/10/2026	$0,3085	$0,3198	$0,2921	$0,3179	$1,04M	—	+3.05%
13/10/2026	$0,3307	$0,3308	$0,3060	$0,3083	$650,65K	—	-6.77%
12/10/2026	$0,3145	$0,3776	$0,2939	$0,3308	$3,79M	—	+5.18%
11/10/2026	$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%
09/10/2026	$0,2934	$0,2995	$0,2896	$0,2966	$1,19M	—	+1.09%
08/10/2026	$0,2947	$0,3097	$0,2846	$0,2935	$3,12M	—	-0.41%
07/10/2026	$0,3087	$0,3226	$0,2909	$0,2948	$2,25M	—	-4.50%
06/10/2026	$0,3350	$0,3384	$0,3060	$0,3088	$1,23M	—	-7.82%
05/10/2026	$0,3331	$0,3459	$0,3300	$0,3349	$556,80K	—	+0.54%
04/10/2026	$0,3321	$0,3860	$0,3300	$0,3318	$1,29M	—	-0.09%
03/10/2026	$0,3170	$0,3380	$0,3147	$0,3321	$1,62M	—	+4.76%
02/10/2026	$0,3279	$0,3293	$0,3060	$0,3172	$907,07K	—	-3.26%
01/10/2026	$0,3203	$0,3399	$0,3159	$0,3279	$1,99M	—	+2.37%
30/09/2026	$0,3210	$0,3315	$0,3110	$0,3183	$856,09K	—	-0.84%
29/09/2026	$0,3163	$0,3250	$0,3092	$0,3211	$1,78M	—	+1.52%
28/09/2026	$0,3104	$0,3270	$0,3032	$0,3163	$731,74K	—	+1.90%
27/09/2026	$0,3232	$0,3280	$0,3043	$0,3104	$1,22M	—	-3.96%
26/09/2026	$0,3321	$0,3369	$0,3201	$0,3232	$618,95K	—	-2.68%
25/09/2026	$0,3267	$0,3347	$0,3222	$0,3319	$1,12M	—	+1.59%
24/09/2026	$0,3275	$0,3420	$0,3242	$0,3267	$1,65M	—	-0.24%
23/09/2026	$0,3258	$0,3337	$0,3159	$0,3278	$412,39K	—	+0.61%
22/09/2026	$0,3349	$0,3509	$0,3191	$0,3255	$627,21K	—	-2.81%
21/09/2026	$0,3432	$0,3577	$0,3303	$0,3350	$459,70K	—	-2.39%
20/09/2026	$0,3436	$0,3560	$0,3219	$0,3434	$498,38K	—	-0.06%
19/09/2026	$0,3600	$0,3700	$0,3288	$0,3437	$1,48M	—	-4.53%
18/09/2026	$0,2723	$0,3959	$0,2719	$0,3600	$18,41M	—	+32.21%
17/09/2026	$0,2476	$0,2764	$0,2460	$0,2723	$1,06M	—	+9.98%
16/09/2026	$0,2437	$0,2534	$0,2396	$0,2479	$655,23K	—	+1.72%
15/09/2026	$0,2557	$0,2579	$0,2401	$0,2438	$401,87K	—	-4.65%
14/09/2026	$0,2744	$0,2793	$0,2532	$0,2558	$862,43K	—	-6.78%
13/09/2026	$0,2801	$0,3067	$0,2710	$0,2744	$1,58M	—	-2.03%
12/09/2026	$0,2545	$0,2875	$0,2527	$0,2800	$2,35M	—	+10.02%
11/09/2026	$0,2551	$0,2638	$0,2466	$0,2548	$369,70K	—	-0.12%
10/09/2026	$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%
08/09/2026	$0,2402	$0,2761	$0,2361	$0,2689	$7,28M	—	+11.95%
07/09/2026	$0,2348	$0,2435	$0,2323	$0,2402	$742,47K	—	+2.30%
06/09/2026	$0,2361	$0,2414	$0,2342	$0,2348	$1,40M	—	-0.55%
05/09/2026	$0,2330	$0,2391	$0,2321	$0,2364	$697,75K	—	+1.46%
04/09/2026	$0,2268	$0,2352	$0,2255	$0,2331	$527,92K	—	+2.78%
03/09/2026	$0,2268	$0,2372	$0,2235	$0,2266	$1,39M	—	-0.09%
02/09/2026	$0,2151	$0,2279	$0,2135	$0,2270	$896,64K	—	+5.53%
01/09/2026	$0,2151	$0,2179	$0,2095	$0,2150	$891,44K	—	-0.05%
31/08/2026	$0,2113	$0,2207	$0,2102	$0,2154	$1,50M	—	+1.94%
30/08/2026	$0,2185	$0,2225	$0,2072	$0,2117	$478,40K	—	-3.11%
29/08/2026	$0,2208	$0,2253	$0,2151	$0,2185	$86,53K	—	-1.04%
28/08/2026	$0,2211	$0,2261	$0,2150	$0,2228	$340,06K	—	+0.77%
27/08/2026	$0,2302	$0,2351	$0,2211	$0,2211	$359,58K	—	-3.95%
26/08/2026	$0,2223	$0,2323	$0,2212	$0,2301	$320,47K	—	+3.51%
25/08/2026	$0,2303	$0,2317	$0,2208	$0,2223	$574,25K	—	-3.47%
24/08/2026	$0,2309	$0,2362	$0,2264	$0,2301	$216,81K	—	-0.35%
23/08/2026	$0,2341	$0,2380	$0,2272	$0,2308	$377,84K	—	-1.41%
22/08/2026	$0,2346	$0,2381	$0,2191	$0,2346	$169,12K	—	+0.00%
21/08/2026	$0,2351	$0,2521	$0,2291	$0,2346	$390,73K	—	-0.21%
20/08/2026	$0,2188	$0,2383	$0,2171	$0,2351	$588,06K	—	+7.45%
19/08/2026	$0,2065	$0,2251	$0,2030	$0,2189	$885,05K	—	+6.00%
18/08/2026	$0,1991	$0,2187	$0,1955	$0,2065	$243,79K	—	+3.72%
17/08/2026	$0,1970	$0,2084	$0,1948	$0,2043	$1,03M	—	+3.71%
16/08/2026	$0,1989	$0,2034	$0,1934	$0,1971	$568,96K	—	-0.90%
15/08/2026	$0,2005	$0,2055	$0,1939	$0,1989	$210,54K	—	-0.80%
14/08/2026	$0,1946	$0,2052	$0,1938	$0,2004	$295,91K	—	+2.98%
13/08/2026	$0,1934	$0,2027	$0,1823	$0,1946	$237,47K	—	+0.62%
12/08/2026	$0,1927	$0,2036	$0,1832	$0,1935	$287,53K	—	+0.42%
11/08/2026	$0,1919	$0,2110	$0,1830	$0,1931	$294,94K	—	+0.63%
10/08/2026	$0,1973	$0,2040	$0,1842	$0,1911	$240,66K	—	-3.14%
09/08/2026	$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%
07/08/2026	$0,1989	$0,2049	$0,1955	$0,1989	$282,06K	—	+0.00%
06/08/2026	$0,2028	$0,2054	$0,1977	$0,1986	$478,46K	—	-2.07%
05/08/2026	$0,2015	$0,2080	$0,1935	$0,2028	$480,97K	—	+0.65%
04/08/2026	$0,2053	$0,2082	$0,2004	$0,2016	$414,98K	—	-1.80%
03/08/2026	$0,2061	$0,2222	$0,1925	$0,2053	$577,52K	—	-0.39%
02/08/2026	$0,2096	$0,2281	$0,1937	$0,2061	$965,02K	—	-1.67%
01/08/2026	$0,2010	$0,2222	$0,1913	$0,2097	$505,24K	—	+4.33%
31/07/2026	$0,2170	$0,2265	$0,1909	$0,1909	$535,27K	—	-12.03%
30/07/2026	$0,2335	$0,2364	$0,2116	$0,2168	$416,46K	—	-7.15%
29/07/2026	$0,2204	$0,2384	$0,2170	$0,2335	$399,95K	—	+5.94%
28/07/2026	$0,2277	$0,2323	$0,2170	$0,2204	$313,40K	—	-3.21%
27/07/2026	$0,2220	$0,2366	$0,2170	$0,2278	$633,42K	—	+2.61%
26/07/2026	$0,2247	$0,2293	$0,2170	$0,2220	$504,49K	—	-1.20%
25/07/2026	$0,2222	$0,2324	$0,2152	$0,2246	$251,74K	—	+1.08%
24/07/2026	$0,2301	$0,2347	$0,2119	$0,2221	$234,56K	—	-3.48%
23/07/2026	$0,2275	$0,2440	$0,2238	$0,2302	$3,30M	—	+1.19%
22/07/2026	$0,2284	$0,2303	$0,2236	$0,2257	$2,51M	—	-1.18%
21/07/2026	$0,2257	$0,2323	$0,2256	$0,2282	$881,70K	—	+1.11%
20/07/2026	$0,2227	$0,2355	$0,2200	$0,2261	$3,16M	—	+1.53%
19/07/2026	$0,2254	$0,2319	$0,2001	$0,2227	$659,89K	—	-1.20%
18/07/2026	$0,2336	$0,2352	$0,2204	$0,2254	$1,01M	—	-3.51%
17/07/2026	$0,2218	$0,2377	$0,2202	$0,2337	$1,34M	—	+5.37%
16/07/2026	$0,2316	$0,2377	$0,2076	$0,2219	$3,22M	—	-4.19%
15/07/2026	$0,2310	$0,2376	$0,2282	$0,2316	$3,12M	—	+0.26%
14/07/2026	$0,2353	$0,2383	$0,2285	$0,2309	$1,20M	—	-1.87%
13/07/2026	$0,2349	$0,2375	$0,2333	$0,2353	$1,99M	—	+0.17%
12/07/2026	$0,2335	$0,2400	$0,2333	$0,2349	$1,30M	—	+0.60%
11/07/2026	$0,2390	$0,2506	$0,2283	$0,2335	$1,24M	—	-2.30%
10/07/2026	$0,2414	$0,2504	$0,2373	$0,2390	$1,40M	—	-0.99%
09/07/2026	$0,2388	$0,2444	$0,2361	$0,2413	$2,18M	—	+1.05%
08/07/2026	$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%
06/07/2026	$0,2473	$0,2637	$0,2435	$0,2466	$1,04M	—	-0.28%
05/07/2026	$0,2485	$0,2699	$0,2435	$0,2472	$1,84M	—	-0.52%
04/07/2026	$0,2447	$0,2620	$0,2374	$0,2485	$1,49M	—	+1.55%
03/07/2026	$0,2404	$0,2629	$0,2354	$0,2447	$3,97M	—	+1.79%
02/07/2026	$0,2512	$0,2638	$0,2344	$0,2404	$4,45M	—	-4.30%
01/07/2026	$0,2205	$0,2637	$0,2110	$0,2512	$1,68M	—	+13.92%
30/06/2026	$0,2153	$0,2207	$0,2104	$0,2206	$2,07M	—	+2.46%
29/06/2026	$0,2428	$0,2441	$0,2110	$0,2152	$2,22M	—	-11.37%
28/06/2026	$0,2131	$0,2507	$0,2091	$0,2428	$2,16M	—	+13.94%
27/06/2026	$0,2177	$0,2320	$0,2115	$0,2131	$948,20K	—	-2.11%
26/06/2026	$0,2146	$0,2324	$0,2086	$0,2177	$1,20M	—	+1.44%
25/06/2026	$0,2195	$0,2254	$0,2069	$0,2144	$3,48M	—	-2.32%
24/06/2026	$0,2176	$0,2318	$0,2111	$0,2195	$4,26M	—	+0.87%
23/06/2026	$0,2225	$0,2280	$0,2139	$0,2176	$1,39M	—	-2.20%
22/06/2026	$0,2342	$0,2345	$0,2216	$0,2226	$2,54M	—	-4.95%
21/06/2026	$0,2348	$0,2373	$0,2257	$0,2342	$2,97M	—	-0.26%
20/06/2026	$0,2472	$0,2472	$0,2315	$0,2344	$1,02M	—	-5.18%
19/06/2026	$0,2311	$0,2500	$0,2311	$0,2474	$2,59M	—	+7.05%
18/06/2026	$0,2329	$0,2379	$0,2257	$0,2311	$2,17M	—	-0.77%
17/06/2026	$0,2497	$0,2506	$0,2315	$0,2330	$2,55M	—	-6.69%
16/06/2026	$0,2445	$0,2501	$0,2418	$0,2497	$1,35M	—	+2.13%
15/06/2026	$0,2478	$0,2570	$0,2381	$0,2446	$1,74M	—	-1.29%
14/06/2026	$0,2315	$0,2507	$0,2308	$0,2478	$1,95M	—	+7.04%
13/06/2026	$0,2373	$0,2402	$0,2257	$0,2324	$1,69M	—	-2.06%
12/06/2026	$0,2436	$0,2488	$0,2257	$0,2373	$859,23K	—	-2.59%
11/06/2026	$0,2510	$0,2710	$0,2436	$0,2436	$5,31M	—	-2.95%
10/06/2026	$0,2358	$0,2572	$0,2329	$0,2510	$5,24M	—	+6.45%
09/06/2026	$0,2448	$0,2481	$0,2258	$0,2357	$2,74M	—	-3.72%
08/06/2026	$0,2457	$0,2572	$0,2374	$0,2448	$1,65M	—	-0.37%
07/06/2026	$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%
05/06/2026	$0,2846	$0,2846	$0,2303	$0,2441	$3,59M	—	-14.23%
04/06/2026	$0,2795	$0,3231	$0,2494	$0,2846	$3,99M	—	+1.82%
03/06/2026	$0,2960	$0,2992	$0,2702	$0,2795	$4,53M	—	-5.57%
02/06/2026	$0,2981	$0,3051	$0,2860	$0,2958	$2,78M	—	-0.77%
01/06/2026	$0,3102	$0,3315	$0,2956	$0,2983	$1,35M	—	-3.84%
31/05/2026	$0,3186	$0,3267	$0,3060	$0,3099	$759,91K	—	-2.73%
30/05/2026	$0,3191	$0,3488	$0,3138	$0,3187	$1,31M	—	-0.13%
29/05/2026	$0,2987	$0,3577	$0,2912	$0,3190	$9,64M	—	+6.80%
28/05/2026	$0,3055	$0,3150	$0,2943	$0,2988	$1,21M	—	-2.19%
27/05/2026	$0,3194	$0,3247	$0,2909	$0,3053	$3,05M	—	-4.41%
26/05/2026	$0,3312	$0,3333	$0,3188	$0,3194	$1,47M	—	-3.56%
25/05/2026	$0,3398	$0,3410	$0,3290	$0,3310	$669,21K	—	-2.59%
24/05/2026	$0,3368	$0,3407	$0,3284	$0,3398	$1,36M	—	+0.89%
23/05/2026	$0,3423	$0,3515	$0,3345	$0,3369	$719,95K	—	-1.58%
22/05/2026	$0,3484	$0,3495	$0,3316	$0,3419	$2,55M	—	-1.87%
21/05/2026	$0,3448	$0,3538	$0,3435	$0,3480	$930,22K	—	+0.93%
20/05/2026	$0,3412	$0,3537	$0,3391	$0,3447	$1,94M	—	+1.03%
19/05/2026	$0,3344	$0,3419	$0,3305	$0,3407	$913,05K	—	+1.88%
18/05/2026	$0,3394	$0,3455	$0,3336	$0,3346	$777,69K	—	-1.41%
17/05/2026	$0,3511	$0,3523	$0,3345	$0,3396	$1,80M	—	-3.28%
16/05/2026	$0,3571	$0,3593	$0,3485	$0,3511	$944,29K	—	-1.68%
15/05/2026	$0,3640	$0,3710	$0,3533	$0,3572	$1,28M	—	-1.87%
14/05/2026	$0,3798	$0,3842	$0,3604	$0,3642	$1,36M	—	-4.11%
13/05/2026	$0,3706	$0,3814	$0,3700	$0,3798	$970,10K	—	+2.48%
12/05/2026	$0,3817	$0,3923	$0,3701	$0,3707	$1,49M	—	-2.88%
11/05/2026	$0,3958	$0,3992	$0,3796	$0,3819	$830,68K	—	-3.51%
10/05/2026	$0,3954	$0,4025	$0,3905	$0,3959	$1,85M	—	+0.13%
09/05/2026	$0,3891	$0,3954	$0,3826	$0,3954	$702,05K	—	+1.62%
08/05/2026	$0,3863	$0,3991	$0,3848	$0,3889	$1,37M	—	+0.67%
07/05/2026	$0,3733	$0,3867	$0,3719	$0,3863	$1,66M	—	+3.48%
06/05/2026	$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%
04/05/2026	$0,3638	$0,3729	$0,3616	$0,3705	$819,06K	—	+1.84%
03/05/2026	$0,3621	$0,3728	$0,3587	$0,3633	$1,82M	—	+0.33%
02/05/2026	$0,3678	$0,3708	$0,3611	$0,3621	$1,68M	—	-1.55%
01/05/2026	$0,3688	$0,3700	$0,3642	$0,3677	$933,66K	—	-0.30%
30/04/2026	$0,3678	$0,3714	$0,3629	$0,3688	$691,89K	—	+0.27%
29/04/2026	$0,3712	$0,3748	$0,3637	$0,3678	$784,39K	—	-0.92%
28/04/2026	$0,3825	$0,3888	$0,3709	$0,3714	$401,80K	—	-2.90%
27/04/2026	$0,3630	$0,3995	$0,3625	$0,3826	$6,41M	—	+5.40%
26/04/2026	$0,3692	$0,3737	$0,3592	$0,3630	$1,43M	—	-1.68%
25/04/2026	$0,3688	$0,3720	$0,3647	$0,3694	$598,42K	—	+0.16%
24/04/2026	$0,3758	$0,3780	$0,3683	$0,3687	$719,58K	—	-1.89%
23/04/2026	$0,3738	$0,3790	$0,3523	$0,3757	$3,61M	—	+0.51%
22/04/2026	$0,3798	$0,3815	$0,3664	$0,3741	$934,45K	—	-1.50%
21/04/2026	$0,3662	$0,3808	$0,3597	$0,3798	$2,12M	—	+3.71%
20/04/2026	$0,3666	$0,3724	$0,3627	$0,3660	$1,59M	—	-0.16%
19/04/2026	$0,3619	$0,3693	$0,3531	$0,3662	$3,49M	—	+1.19%
18/04/2026	$0,3692	$0,3701	$0,3579	$0,3619	$863,61K	—	-1.98%
17/04/2026	$0,3825	$0,3883	$0,3657	$0,3697	$1,80M	—	-3.35%
16/04/2026	$0,3712	$0,3856	$0,3650	$0,3822	$1,88M	—	+2.96%
15/04/2026	$0,3495	$0,3726	$0,3495	$0,3711	$3,03M	—	+6.18%
14/04/2026	$0,3495	$0,3512	$0,3415	$0,3494	$1,20M	—	-0.03%
13/04/2026	$0,3400	$0,3610	$0,3392	$0,3495	$2,33M	—	+2.79%
12/04/2026	$0,3431	$0,3669	$0,3389	$0,3400	$1,68M	—	-0.90%
11/04/2026	$0,3515	$0,3582	$0,3416	$0,3428	$1,63M	—	-2.48%
10/04/2026	$0,3581	$0,3634	$0,3504	$0,3513	$1,03M	—	-1.90%
09/04/2026	$0,3554	$0,3644	$0,3516	$0,3578	$1,30M	—	+0.68%
08/04/2026	$0,3597	$0,3602	$0,3476	$0,3554	$1,17M	—	-1.20%
07/04/2026	$0,3407	$0,3668	$0,3406	$0,3597	$1,54M	—	+5.58%
06/04/2026	$0,3518	$0,3521	$0,3379	$0,3408	$2,74M	—	-3.13%
05/04/2026	$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%
03/04/2026	$0,3504	$0,3572	$0,3418	$0,3459	$815,86K	—	-1.28%
02/04/2026	$0,3414	$0,3591	$0,3387	$0,3505	$2,33M	—	+2.67%
01/04/2026	$0,3532	$0,3558	$0,3381	$0,3413	$1,79M	—	-3.37%
31/03/2026	$0,3467	$0,3576	$0,3467	$0,3532	$967,95K	—	+1.87%
30/03/2026	$0,3486	$0,3551	$0,3439	$0,3467	$1,67M	—	-0.55%
29/03/2026	$0,3418	$0,3569	$0,3351	$0,3486	$1,53M	—	+1.99%
28/03/2026	$0,3543	$0,3552	$0,3395	$0,3429	$1,04M	—	-3.22%
27/03/2026	$0,3598	$0,3599	$0,3486	$0,3539	$2,53M	—	-1.64%
26/03/2026	$0,3702	$0,3746	$0,3586	$0,3597	$1,70M	—	-2.84%
25/03/2026	$0,3892	$0,3919	$0,3701	$0,3702	$842,85K	—	-4.88%
24/03/2026	$0,3972	$0,4017	$0,3877	$0,3890	$782,55K	—	-2.06%
23/03/2026	$0,4149	$0,4272	$0,3939	$0,3972	$1,27M	—	-4.27%
22/03/2026	$0,4258	$0,4356	$0,4109	$0,4147	$1,02M	—	-2.61%
21/03/2026	$0,4479	$0,4507	$0,4150	$0,4261	$653,53K	—	-4.87%
20/03/2026	$0,4496	$0,4542	$0,4431	$0,4482	$716,59K	—	-0.31%
19/03/2026	$0,4171	$0,4609	$0,4153	$0,4497	$1,26M	—	+7.82%
18/03/2026	$0,4604	$0,4676	$0,4159	$0,4159	$1,04M	—	-9.67%
17/03/2026	$0,4512	$0,4725	$0,4401	$0,4610	$1,88M	—	+2.17%
16/03/2026	$0,4344	$0,4728	$0,4256	$0,4513	$829,63K	—	+3.89%
15/03/2026	$0,4371	$0,4494	$0,4150	$0,4343	$1,26M	—	-0.64%
14/03/2026	$0,4360	$0,4609	$0,3943	$0,4372	$1,16M	—	+0.28%
13/03/2026	$0,4364	$0,4800	$0,4149	$0,4362	$730,07K	—	-0.05%
12/03/2026	$0,4536	$0,4728	$0,4301	$0,4608	$2,05M	—	+1.59%
11/03/2026	$0,4061	$0,4747	$0,3943	$0,4540	$983,17K	—	+11.80%
10/03/2026	$0,4023	$0,4105	$0,3956	$0,4061	$755,43K	—	+0.94%
09/03/2026	$0,3987	$0,4284	$0,3845	$0,4026	$1,34M	—	+0.98%
08/03/2026	$0,4087	$0,4096	$0,3885	$0,3989	$1,31M	—	-2.40%
07/03/2026	$0,4261	$0,4272	$0,3966	$0,4087	$526,90K	—	-4.08%
06/03/2026	$0,4355	$0,4608	$0,3845	$0,4267	$774,90K	—	-2.02%
05/03/2026	$0,4680	$0,4684	$0,3796	$0,4355	$1,46M	—	-6.94%
04/03/2026	$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%
02/03/2026	$0,3863	$0,3898	$0,3656	$0,3897	$1,31M	—	+0.88%
01/03/2026	$0,3793	$0,3914	$0,3673	$0,3863	$291,88K	—	+1.85%
28/02/2026	$0,3670	$0,4494	$0,3623	$0,3793	$3,45M	—	+3.35%
27/02/2026	$0,3904	$0,3914	$0,3587	$0,3669	$556,12K	—	-6.02%
26/02/2026	$0,3929	$0,4043	$0,3846	$0,3907	$2,37M	—	-0.56%
25/02/2026	$0,3999	$0,4116	$0,3892	$0,3928	$1,31M	—	-1.78%
24/02/2026	$0,3809	$0,4023	$0,3771	$0,3999	$1,00M	—	+4.99%
23/02/2026	$0,4364	$0,4409	$0,3771	$0,3809	$873,44K	—	-12.72%
22/02/2026	$0,4552	$0,4573	$0,3679	$0,4364	$964,95K	—	-4.13%
21/02/2026	$0,4955	$0,4983	$0,4487	$0,4552	$1,12M	—	-8.13%
20/02/2026	$0,4962	$0,5174	$0,4891	$0,4955	$636,94K	—	-0.14%
19/02/2026	$0,4988	$0,5367	$0,4478	$0,4961	$766,93K	—	-0.54%
18/02/2026	$0,4717	$0,5220	$0,4592	$0,4988	$1,02M	—	+5.75%
17/02/2026	$0,4841	$0,4870	$0,4709	$0,4717	$1,27M	—	-2.56%
16/02/2026	$0,5048	$0,5173	$0,4832	$0,4841	$767,56K	—	-4.10%
15/02/2026	$0,5021	$0,5153	$0,5002	$0,5048	$953,99K	—	+0.54%
14/02/2026	$0,5366	$0,5686	$0,4902	$0,5021	$982,42K	—	-6.43%
13/02/2026	$0,5013	$0,5366	$0,4710	$0,5366	$836,23K	—	+7.04%
12/02/2026	$0,4566	$0,5219	$0,4501	$0,5007	$1,42M	—	+9.66%
11/02/2026	$0,4710	$0,4745	$0,4345	$0,4566	$840,24K	—	-3.06%
10/02/2026	$0,4966	$0,4996	$0,4710	$0,4710	$1,24M	—	-5.16%
09/02/2026	$0,5265	$0,5305	$0,4955	$0,4966	$929,80K	—	-5.68%
08/02/2026	$0,4860	$0,5296	$0,4805	$0,5263	$1,22M	—	+8.29%
07/02/2026	$0,4747	$0,4974	$0,4709	$0,4859	$1,75M	—	+2.36%
06/02/2026	$0,5709	$0,5941	$0,4207	$0,4749	$1,13M	—	-16.82%
05/02/2026	$0,5931	$0,5997	$0,4831	$0,5709	$3,14M	—	-3.74%
04/02/2026	$0,6992	$0,7059	$0,5281	$0,5931	$2,16M	—	-15.17%
03/02/2026	$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%
01/02/2026	$0,4581	$0,4818	$0,4485	$0,4796	$2,31M	—	+4.69%
31/01/2026	$0,4706	$0,4786	$0,4334	$0,4581	$2,59M	—	-2.66%
30/01/2026	$0,5058	$0,5146	$0,4666	$0,4706	$1,65M	—	-6.96%
29/01/2026	$0,5151	$0,5160	$0,4934	$0,5058	$2,02M	—	-1.81%
28/01/2026	$0,5415	$0,5468	$0,5090	$0,5151	$1,69M	—	-4.88%
27/01/2026	$0,5569	$0,5760	$0,5414	$0,5415	$2,42M	—	-2.77%
26/01/2026	$0,5723	$0,5770	$0,5506	$0,5562	$991,96K	—	-2.81%
25/01/2026	$0,5741	$0,5861	$0,5569	$0,5723	$2,04M	—	-0.31%
24/01/2026	$0,5841	$0,5930	$0,5733	$0,5739	$979,30K	—	-1.75%
23/01/2026	$0,5903	$0,5994	$0,5713	$0,5843	$525,01K	—	-1.02%
22/01/2026	$0,5784	$0,6031	$0,5711	$0,5903	$3,50M	—	+2.06%
21/01/2026	$0,5967	$0,6003	$0,5705	$0,5784	$2,99M	—	-3.07%
20/01/2026	$0,5736	$0,6180	$0,5527	$0,5965	$4,40M	—	+3.99%
19/01/2026	$0,5815	$0,6382	$0,5674	$0,5737	$4,76M	—	-1.34%
18/01/2026	$0,6048	$0,6171	$0,5302	$0,5817	$3,83M	—	-3.82%
17/01/2026	$0,6143	$0,6395	$0,5971	$0,6047	$2,52M	—	-1.56%
16/01/2026	$0,5947	$0,6289	$0,5942	$0,6142	$3,22M	—	+3.28%
15/01/2026	$0,5819	$0,6245	$0,5700	$0,5955	$2,88M	—	+2.34%
14/01/2026	$0,5912	$0,6092	$0,5693	$0,5819	$4,82M	—	-1.57%
13/01/2026	$0,5848	$0,6056	$0,5777	$0,5908	$3,49M	—	+1.03%
12/01/2026	$0,5689	$0,5855	$0,5524	$0,5845	$2,83M	—	+2.74%
11/01/2026	$0,5754	$0,5841	$0,5537	$0,5685	$2,44M	—	-1.20%
10/01/2026	$0,5834	$0,5938	$0,5723	$0,5754	$1,55M	—	-1.37%
09/01/2026	$0,5870	$0,6001	$0,5761	$0,5833	$3,30M	—	-0.63%
08/01/2026	$0,5720	$0,6044	$0,5667	$0,5864	$4,53M	—	+2.52%
07/01/2026	$0,5690	$0,5735	$0,5484	$0,5722	$3,06M	—	+0.56%
06/01/2026	$0,5795	$0,5990	$0,5656	$0,5691	$3,53M	—	-1.79%
05/01/2026	$0,5486	$0,5879	$0,5432	$0,5796	$2,98M	—	+5.65%
04/01/2026	$0,5508	$0,5622	$0,5350	$0,5486	$2,14M	—	-0.40%
03/01/2026	$0,5319	$0,5611	$0,5267	$0,5509	$1,97M	—	+3.57%
02/01/2026	$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%
31/12/2025	$0,5102	$0,5109	$0,4869	$0,5024	$2,13M	—	-1.53%
30/12/2025	$0,5137	$0,5336	$0,5020	$0,5102	$4,30M	—	-0.68%
29/12/2025	$0,5189	$0,5189	$0,4950	$0,5135	$2,43M	—	-1.04%
28/12/2025	$0,5089	$0,5306	$0,4938	$0,5189	$3,28M	—	+1.97%
27/12/2025	$0,4969	$0,5181	$0,4957	$0,5087	$2,63M	—	+2.37%
26/12/2025	$0,4835	$0,5005	$0,4762	$0,4969	$5,38M	—	+2.77%
25/12/2025	$0,4711	$0,5120	$0,4584	$0,4829	$3,48M	—	+2.50%
24/12/2025	$0,4531	$0,4836	$0,4500	$0,4708	$2,43M	—	+3.91%
23/12/2025	$0,4770	$0,4827	$0,4477	$0,4530	$2,67M	—	-5.03%
22/12/2025	$0,5047	$0,5077	$0,4715	$0,4773	$2,70M	—	-5.43%
21/12/2025	$0,4810	$0,5094	$0,4797	$0,5047	$2,93M	—	+4.93%
20/12/2025	$0,4740	$0,4915	$0,4740	$0,4812	$3,29M	—	+1.52%
19/12/2025	$0,4754	$0,4854	$0,4700	$0,4741	$2,90M	—	-0.27%
18/12/2025	$0,5153	$0,5172	$0,4500	$0,4755	$3,94M	—	-7.72%
17/12/2025	$0,5035	$0,5189	$0,4899	$0,5150	$2,92M	—	+2.28%
16/12/2025	$0,5289	$0,5295	$0,5027	$0,5035	$1,76M	—	-4.80%
15/12/2025	$0,5284	$0,5296	$0,5115	$0,5290	$2,85M	—	+0.11%
14/12/2025	$0,5474	$0,5529	$0,5248	$0,5290	$2,51M	—	-3.36%
13/12/2025	$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%
11/12/2025	$0,5716	$0,5725	$0,5404	$0,5457	$6,40M	—	-4.53%
10/12/2025	$0,5241	$0,5821	$0,5234	$0,5716	$6,74M	—	+9.06%
09/12/2025	$0,5223	$0,5293	$0,5140	$0,5241	$3,30M	—	+0.34%
08/12/2025	$0,4984	$0,5225	$0,4918	$0,5215	$3,55M	—	+4.63%
07/12/2025	$0,5020	$0,5102	$0,4883	$0,4987	$2,50M	—	-0.66%
06/12/2025	$0,4901	$0,5023	$0,4888	$0,5020	$1,82M	—	+2.43%
05/12/2025	$0,4845	$0,5220	$0,4655	$0,4902	$3,19M	—	+1.18%
04/12/2025	$0,5052	$0,5081	$0,4806	$0,4845	$2,95M	—	-4.10%
03/12/2025	$0,4961	$0,5074	$0,4947	$0,5053	$3,84M	—	+1.85%
02/12/2025	$0,4911	$0,5046	$0,4799	$0,4961	$5,14M	—	+1.02%
01/12/2025	$0,4611	$0,4922	$0,4573	$0,4912	$4,39M	—	+6.53%
30/11/2025	$0,4893	$0,4933	$0,4555	$0,4612	$4,59M	—	-5.74%
29/11/2025	$0,4996	$0,5009	$0,4847	$0,4893	$3,43M	—	-2.06%
28/11/2025	$0,5094	$0,5108	$0,4963	$0,4996	$4,11M	—	-1.92%
27/11/2025	$0,5147	$0,5159	$0,5006	$0,5094	$3,34M	—	-1.03%
26/11/2025	$0,4945	$0,5189	$0,4940	$0,5147	$4,27M	—	+4.08%
25/11/2025	$0,4952	$0,5120	$0,4919	$0,4942	$3,44M	—	-0.20%
24/11/2025	$0,4928	$0,5129	$0,4877	$0,4951	$3,65M	—	+0.47%
23/11/2025	$0,4950	$0,4985	$0,4817	$0,4927	$2,34M	—	-0.46%
22/11/2025	$0,4862	$0,4989	$0,4823	$0,4950	$1,54M	—	+1.81%
21/11/2025	$0,4895	$0,5161	$0,4802	$0,4862	$3,70M	—	-0.67%
20/11/2025	$0,5342	$0,5348	$0,4723	$0,4895	$6,30M	—	-8.37%
19/11/2025	$0,5242	$0,5478	$0,5106	$0,5342	$3,64M	—	+1.91%
18/11/2025	$0,5419	$0,5514	$0,5234	$0,5242	$2,70M	—	-3.27%
17/11/2025	$0,5390	$0,5470	$0,5203	$0,5423	$3,20M	—	+0.61%
16/11/2025	$0,5472	$0,5610	$0,5293	$0,5391	$3,14M	—	-1.48%
15/11/2025	$0,5822	$0,5891	$0,5465	$0,5472	$2,57M	—	-6.01%
14/11/2025	$0,5654	$0,5825	$0,5464	$0,5823	$2,40M	—	+2.99%
13/11/2025	$0,5936	$0,5967	$0,5478	$0,5660	$3,90M	—	-4.65%
12/11/2025	$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%
10/11/2025	$0,6368	$0,6404	$0,6053	$0,6133	$5,20M	—	-3.69%
09/11/2025	$0,6323	$0,6635	$0,6234	$0,6368	$3,96M	—	+0.71%
08/11/2025	$0,6482	$0,6520	$0,6144	$0,6323	$4,11M	—	-2.45%
07/11/2025	$0,6487	$0,7481	$0,6464	$0,6482	$11,03M	—	-0.08%
06/11/2025	$0,6147	$0,6741	$0,5881	$0,6487	$14,04M	—	+5.53%
05/11/2025	$0,5358	$0,6426	$0,5250	$0,6147	$4,25M	—	+14.73%

Capitalisation = prix de clôture × offre en circulation du jour ; le site enregistre l'offre depuis le 02/10/2026, les jours antérieurs sont donc vides.

Historique des prix de Tezos (XTZ)

Rendements mensuels XTZ

Paramètres

Coin

Marché

Dérivés

DeFi et DEX

Plateformes

Outils

Actualités