Tezos price history in 2020
In 2020 Tezos (XTZ) went from $1.3532 on 2020-01-01 to $2.0112 on 2020-12-31, a change of +48.62%. The highest price was $4.4719 on 2020-08-12 and the lowest $0.96096 on 2020-03-13. About $7.63B was traded across the year. The best day was 2020-03-13 (+32.77%) and the worst 2020-03-12 (-47.17%).
$1.3532Open · 2020-01-01
$2.0112Close · 2020-12-31
$4.4719High · 2020-08-12
$0.96096Low · 2020-03-13
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $1.3532 | $1.7207 | $1.2248 | $1.6705 | $449.00M | +23.44% |
| February | $1.6578 | $3.9701 | $1.6552 | $2.7138 | $1.48B | +63.70% |
| March | $2.7191 | $3.3054 | $0.96096 | $1.6093 | $1.62B | -40.81% |
| April | $1.609 | $3.0325 | $1.5221 | $2.7719 | $1.54B | +72.27% |
| May | $2.7513 | $2.969 | $2.2116 | $2.8048 | $790.66M | +1.95% |
| June | $2.8052 | $3.1289 | $2.2554 | $2.3582 | $356.28M | -15.94% |
| July | $2.3578 | $3.317 | $2.2145 | $2.8744 | $366.60M | +21.91% |
| August | $2.8401 | $4.4719 | $2.6428 | $3.3106 | $417.06M | +16.57% |
| September | $3.2427 | $3.5155 | $1.9153 | $2.2066 | $206.76M | -31.95% |
| October | $2.1995 | $2.454 | $1.7948 | $1.9492 | $97.15M | -11.38% |
| November | $1.9747 | $2.9601 | $1.7838 | $2.4915 | $144.36M | +26.18% |
| December | $2.376 | $2.478 | $1.581 | $2.0112 | $160.28M | -15.36% |
Every day of 2020
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2020-12-31 | $1.9869 | $2.0207 | $1.9399 | $2.0112 | $717.86K | +0.84% |
| 2020-12-30 | $2.005 | $2.023 | $1.939 | $1.9944 | $6.61M | -1.38% |
| 2020-12-29 | $2.017 | $2.078 | $1.959 | $2.0224 | $10.59M | -4.65% |
| 2020-12-28 | $2.003 | $2.2318 | $1.9907 | $2.121 | $1.74M | +4.20% |
| 2020-12-27 | $2.109 | $2.145 | $1.964 | $2.0356 | $10.27M | +2.88% |
| 2020-12-26 | $2.0289 | $2.0386 | $1.9277 | $1.9786 | $770.07K | -2.47% |
| 2020-12-25 | $2.0595 | $2.1133 | $1.9798 | $2.0287 | $1.12M | -1.19% |
| 2020-12-24 | $1.983 | $2.119 | $1.944 | $2.0531 | $8.20M | +12.75% |
| 2020-12-23 | $2.1853 | $2.199 | $1.581 | $1.821 | $2.01M | -16.65% |
| 2020-12-22 | $2.1829 | $2.1927 | $2.079 | $2.1849 | $564.68K | +0.39% |
| 2020-12-21 | $2.163 | $2.209 | $2.076 | $2.1763 | $7.19M | -3.98% |
| 2020-12-20 | $2.3216 | $2.3539 | $2.235 | $2.2665 | $460.58K | -2.65% |
| 2020-12-19 | $2.362 | $2.375 | $2.27 | $2.3281 | $7.50M | -0.95% |
| 2020-12-18 | $2.276 | $2.393 | $2.27 | $2.3503 | $7.22M | +2.90% |
| 2020-12-17 | $2.399 | $2.429 | $2.257 | $2.2841 | $10.29M | -4.54% |
| 2020-12-16 | $2.32 | $2.439 | $2.285 | $2.3928 | $14.04M | +7.29% |
| 2020-12-15 | $2.2224 | $2.2578 | $2.1835 | $2.2302 | $261.54K | +0.10% |
| 2020-12-14 | $2.21 | $2.25 | $2.182 | $2.2281 | $4.66M | +0.52% |
| 2020-12-13 | $2.166 | $2.274 | $2.166 | $2.2166 | $5.89M | +2.74% |
| 2020-12-12 | $2.11 | $2.178 | $2.101 | $2.1574 | $3.68M | +2.83% |
| 2020-12-11 | $2.10 | $2.151 | $2.07 | $2.098 | $3.26M | -0.15% |
| 2020-12-10 | $2.115 | $2.128 | $2.048 | $2.1011 | $3.15M | -1.73% |
| 2020-12-09 | $2.152 | $2.199 | $2.081 | $2.138 | $4.36M | -0.53% |
| 2020-12-08 | $2.259 | $2.282 | $2.038 | $2.1494 | $6.65M | -5.00% |
| 2020-12-07 | $2.296 | $2.367 | $2.213 | $2.2627 | $5.79M | -1.81% |
| 2020-12-06 | $2.304 | $2.327 | $2.266 | $2.3044 | $3.63M | -0.25% |
| 2020-12-05 | $2.312 | $2.341 | $2.255 | $2.3102 | $3.60M | +0.50% |
| 2020-12-04 | $2.334 | $2.342 | $2.21 | $2.2986 | $5.33M | -2.62% |
| 2020-12-03 | $2.437 | $2.45 | $2.292 | $2.3605 | $5.27M | -2.41% |
| 2020-12-02 | $2.364 | $2.449 | $2.337 | $2.4189 | $5.48M | +3.26% |
| 2020-12-01 | $2.376 | $2.478 | $2.287 | $2.3426 | $9.97M | -5.98% |
| 2020-11-30 | $2.357 | $2.5523 | $2.3317 | $2.4915 | $1.92M | +5.70% |
| 2020-11-29 | $2.3192 | $2.4369 | $2.2711 | $2.3571 | $1.28M | +0.62% |
| 2020-11-28 | $2.405 | $2.438 | $2.271 | $2.3425 | $8.04M | +4.20% |
| 2020-11-27 | $2.2436 | $2.3353 | $2.1581 | $2.2481 | $3.05M | +0.26% |
| 2020-11-26 | $2.5965 | $2.6572 | $2.0973 | $2.2421 | $9.32M | -13.68% |
| 2020-11-25 | $2.6691 | $2.9601 | $2.4849 | $2.5976 | $4.89M | -2.64% |
| 2020-11-24 | $2.6187 | $2.8278 | $2.4851 | $2.6679 | $4.90M | +1.21% |
| 2020-11-23 | $2.523 | $2.83 | $2.478 | $2.636 | $23.63M | +15.78% |
| 2020-11-22 | $2.3927 | $2.4355 | $2.1609 | $2.2766 | $3.11M | -4.89% |
| 2020-11-21 | $2.1046 | $2.3963 | $2.0563 | $2.3936 | $2.98M | +13.61% |
| 2020-11-20 | $2.0749 | $2.1492 | $2.0623 | $2.1069 | $888.19K | +0.47% |
| 2020-11-19 | $2.112 | $2.149 | $2.053 | $2.0971 | $8.85M | -0.11% |
| 2020-11-18 | $2.03 | $2.115 | $2.004 | $2.0995 | $5.10M | -1.97% |
| 2020-11-17 | $2.0798 | $2.1526 | $2.0718 | $2.1417 | $878.47K | +2.00% |
| 2020-11-16 | $2.067 | $2.134 | $2.053 | $2.0997 | $5.46M | +2.67% |
| 2020-11-15 | $2.051 | $2.069 | $1.966 | $2.0452 | $4.73M | -1.12% |
| 2020-11-14 | $2.074 | $2.094 | $2.026 | $2.0684 | $3.68M | -3.80% |
| 2020-11-13 | $2.0705 | $2.1521 | $2.062 | $2.1501 | $615.67K | +2.22% |
| 2020-11-12 | $2.058 | $2.141 | $2.032 | $2.1033 | $3.94M | +0.92% |
| 2020-11-11 | $2.127 | $2.163 | $2.045 | $2.084 | $4.66M | -2.38% |
| 2020-11-10 | $2.108 | $2.193 | $2.096 | $2.1348 | $6.08M | +1.12% |
| 2020-11-09 | $2.036 | $2.179 | $2.023 | $2.1111 | $6.10M | +2.50% |
| 2020-11-08 | $2.13 | $2.155 | $2.033 | $2.0596 | $5.53M | +2.15% |
| 2020-11-07 | $2.087 | $2.2126 | $1.9575 | $2.0163 | $3.63M | -3.03% |
| 2020-11-06 | $2.013 | $2.219 | $1.985 | $2.0794 | $13.52M | +10.57% |
| 2020-11-05 | $1.8734 | $1.9689 | $1.816 | $1.8806 | $1.19M | +0.43% |
| 2020-11-04 | $1.867 | $1.9046 | $1.7838 | $1.8726 | $968.95K | +0.18% |
| 2020-11-03 | $1.8934 | $1.9121 | $1.8068 | $1.8693 | $743.18K | +0.10% |
| 2020-11-02 | $1.896 | $1.911 | $1.792 | $1.8675 | $4.17M | -6.36% |
| 2020-11-01 | $1.9747 | $2.0091 | $1.933 | $1.9944 | $530.67K | +2.32% |
| 2020-10-31 | $1.967 | $2.007 | $1.923 | $1.9492 | $2.94M | +2.55% |
| 2020-10-30 | $1.9318 | $1.9632 | $1.7948 | $1.9007 | $947.70K | -1.75% |
| 2020-10-29 | $1.9987 | $2.0492 | $1.8949 | $1.9345 | $654.10K | -2.18% |
| 2020-10-28 | $2.013 | $2.041 | $1.887 | $1.9775 | $4.67M | -2.92% |
| 2020-10-27 | $2.107 | $2.11 | $1.981 | $2.0371 | $5.62M | -2.94% |
| 2020-10-26 | $2.081 | $2.127 | $2.051 | $2.0987 | $4.22M | -3.13% |
| 2020-10-25 | $2.2191 | $2.2495 | $2.1545 | $2.1666 | $558.76K | -0.94% |
| 2020-10-24 | $2.216 | $2.247 | $2.16 | $2.1871 | $3.08M | -1.32% |
| 2020-10-23 | $2.198 | $2.239 | $2.167 | $2.2164 | $3.84M | +0.94% |
| 2020-10-22 | $2.223 | $2.266 | $2.17 | $2.1958 | $5.14M | +3.31% |
| 2020-10-21 | $2.0518 | $2.1745 | $2.0419 | $2.1254 | $636.18K | +3.70% |
| 2020-10-20 | $2.1881 | $2.1901 | $2.0396 | $2.0496 | $639.12K | -6.39% |
| 2020-10-19 | $2.2251 | $2.2453 | $2.175 | $2.1894 | $459.73K | -1.62% |
| 2020-10-18 | $2.233 | $2.245 | $2.18 | $2.2255 | $2.53M | +0.45% |
| 2020-10-17 | $2.192 | $2.234 | $2.173 | $2.2155 | $2.13M | +1.50% |
| 2020-10-16 | $2.187 | $2.218 | $2.15 | $2.1827 | $2.67M | -1.00% |
| 2020-10-15 | $2.247 | $2.276 | $2.154 | $2.2047 | $4.17M | -2.30% |
| 2020-10-14 | $2.285 | $2.342 | $2.207 | $2.2567 | $5.57M | -5.94% |
| 2020-10-13 | $2.3429 | $2.4525 | $2.3201 | $2.3994 | $602.90K | +1.49% |
| 2020-10-12 | $2.355 | $2.454 | $2.315 | $2.3641 | $8.42M | +5.08% |
| 2020-10-11 | $2.2074 | $2.3142 | $2.1903 | $2.2498 | $355.45K | +0.60% |
| 2020-10-10 | $2.243 | $2.271 | $2.189 | $2.2364 | $4.51M | +0.29% |
| 2020-10-09 | $2.227 | $2.285 | $2.165 | $2.23 | $7.86M | +5.75% |
| 2020-10-08 | $2.0675 | $2.1466 | $2.0023 | $2.1088 | $426.45K | +2.05% |
| 2020-10-07 | $2.0621 | $2.127 | $2.035 | $2.0665 | $413.92K | -0.71% |
| 2020-10-06 | $2.202 | $2.246 | $2.033 | $2.0814 | $7.96M | -4.76% |
| 2020-10-05 | $2.139 | $2.206 | $2.085 | $2.1853 | $4.84M | +2.53% |
| 2020-10-04 | $2.108 | $2.15 | $2.078 | $2.1315 | $3.49M | +1.04% |
| 2020-10-03 | $2.109 | $2.151 | $2.085 | $2.1095 | $3.40M | +0.41% |
| 2020-10-02 | $2.048 | $2.128 | $2.035 | $2.1009 | $3.92M | -4.07% |
| 2020-10-01 | $2.1995 | $2.2972 | $1.9535 | $2.1901 | $490.51K | -0.75% |
| 2020-09-30 | $2.222 | $2.298 | $2.165 | $2.2066 | $5.55M | -0.79% |
| 2020-09-29 | $2.202 | $2.237 | $2.131 | $2.2242 | $6.28M | +0.37% |
| 2020-09-28 | $2.307 | $2.364 | $2.20 | $2.216 | $6.68M | +1.89% |
| 2020-09-27 | $2.1693 | $2.2241 | $2.0975 | $2.1748 | $551.15K | +0.45% |
| 2020-09-26 | $2.157 | $2.225 | $2.098 | $2.165 | $6.48M | -0.28% |
| 2020-09-25 | $2.228 | $2.277 | $2.14 | $2.1709 | $8.19M | +0.82% |
| 2020-09-24 | $1.9526 | $2.1786 | $1.9374 | $2.1533 | $650.53K | +10.24% |
| 2020-09-23 | $2.1085 | $2.1513 | $1.9172 | $1.9533 | $748.18K | -7.23% |
| 2020-09-22 | $1.9734 | $2.1831 | $1.9625 | $2.1056 | $654.73K | +6.60% |
| 2020-09-21 | $2.2199 | $2.2678 | $1.9153 | $1.9753 | $1.06M | -10.91% |
| 2020-09-20 | $2.3194 | $2.384 | $2.1621 | $2.2171 | $523.62K | -3.18% |
| 2020-09-19 | $2.289 | $2.388 | $2.26 | $2.2899 | $5.93M | -4.17% |
| 2020-09-18 | $2.4725 | $2.5166 | $2.3261 | $2.3895 | $451.37K | -2.83% |
| 2020-09-17 | $2.48 | $2.517 | $2.44 | $2.4591 | $6.69M | -0.73% |
| 2020-09-16 | $2.525 | $2.561 | $2.44 | $2.4773 | $6.65M | -1.65% |
| 2020-09-15 | $2.53 | $2.56 | $2.415 | $2.5188 | $10.18M | -3.59% |
| 2020-09-14 | $2.6233 | $2.6975 | $2.5376 | $2.6126 | $1.06M | -0.93% |
| 2020-09-13 | $2.617 | $2.654 | $2.53 | $2.6371 | $8.44M | +1.01% |
| 2020-09-12 | $2.54 | $2.742 | $2.522 | $2.6108 | $12.49M | +2.34% |
| 2020-09-11 | $2.518 | $2.574 | $2.49 | $2.5511 | $6.59M | +0.41% |
| 2020-09-10 | $2.606 | $2.627 | $2.467 | $2.5407 | $8.72M | +0.49% |
| 2020-09-09 | $2.5006 | $2.5989 | $2.4135 | $2.5282 | $945.93K | +0.95% |
| 2020-09-08 | $2.5582 | $2.6431 | $2.403 | $2.5045 | $2.20M | -2.07% |
| 2020-09-07 | $2.5497 | $2.59 | $2.3574 | $2.5576 | $1.50M | +0.25% |
| 2020-09-06 | $2.4776 | $2.6257 | $2.3385 | $2.5511 | $1.94M | +3.08% |
| 2020-09-05 | $2.55 | $2.60 | $2.32 | $2.4749 | $40.17M | -9.81% |
| 2020-09-04 | $2.5545 | $2.85 | $2.4064 | $2.744 | $2.95M | +6.14% |
| 2020-09-03 | $2.786 | $2.855 | $2.406 | $2.5853 | $48.43M | -17.62% |
| 2020-09-02 | $3.4427 | $3.4721 | $2.8875 | $3.1384 | $2.05M | -8.81% |
| 2020-09-01 | $3.2427 | $3.5155 | $3.1913 | $3.4417 | $2.02M | +3.96% |
| 2020-08-31 | $3.329 | $3.395 | $3.189 | $3.3106 | $28.39M | -1.02% |
| 2020-08-30 | $3.359 | $3.468 | $3.302 | $3.3449 | $26.43M | -0.42% |
| 2020-08-29 | $3.344 | $3.441 | $3.328 | $3.359 | $27.59M | +1.21% |
| 2020-08-28 | $3.283 | $3.362 | $3.211 | $3.3188 | $26.26M | +1.72% |
| 2020-08-27 | $3.211 | $3.315 | $3.097 | $3.2628 | $25.56M | -3.15% |
| 2020-08-26 | $3.4369 | $3.5075 | $3.2984 | $3.369 | $3.76M | -2.78% |
| 2020-08-25 | $3.426 | $3.488 | $3.293 | $3.4654 | $33.90M | -5.82% |
| 2020-08-24 | $3.517 | $3.8019 | $3.4434 | $3.6797 | $4.43M | +4.63% |
| 2020-08-23 | $3.5779 | $3.6218 | $3.359 | $3.5169 | $3.72M | -0.30% |
| 2020-08-22 | $3.497 | $3.623 | $3.361 | $3.5273 | $21.17M | +4.18% |
| 2020-08-21 | $3.8582 | $3.9136 | $3.334 | $3.3858 | $5.42M | -12.24% |
| 2020-08-20 | $3.6353 | $3.9378 | $3.5065 | $3.8579 | $4.89M | +6.17% |
| 2020-08-19 | $3.8354 | $3.9276 | $3.4637 | $3.6338 | $7.37M | -4.36% |
| 2020-08-18 | $3.797 | $3.942 | $3.445 | $3.7994 | $25.43M | -5.86% |
| 2020-08-17 | $4.2395 | $4.2537 | $4.0163 | $4.0359 | $2.75M | -4.81% |
| 2020-08-16 | $4.0657 | $4.3793 | $4.0061 | $4.2399 | $5.75M | +3.11% |
| 2020-08-15 | $4.181 | $4.249 | $4.00 | $4.1119 | $27.05M | -0.99% |
| 2020-08-14 | $4.021 | $4.31 | $3.90 | $4.1529 | $33.92M | +2.18% |
| 2020-08-13 | $4.223 | $4.35 | $3.934 | $4.0644 | $29.53M | -6.91% |
| 2020-08-12 | $4.0064 | $4.4719 | $3.6282 | $4.366 | $4.14M | +9.75% |
| 2020-08-11 | $4.2468 | $4.4273 | $3.7516 | $3.9783 | $6.35M | -6.13% |
| 2020-08-10 | $3.6924 | $4.3133 | $3.45 | $4.2379 | $3.91M | +14.85% |
| 2020-08-09 | $3.3844 | $3.7777 | $3.2794 | $3.6898 | $2.32M | +7.08% |
| 2020-08-08 | $3.22 | $3.584 | $3.15 | $3.4458 | $17.32M | +11.87% |
| 2020-08-07 | $3.2267 | $3.2877 | $2.9396 | $3.0801 | $1.27M | -2.86% |
| 2020-08-06 | $3.268 | $3.38 | $3.10 | $3.1707 | $18.04M | +1.96% |
| 2020-08-05 | $3.2479 | $3.2674 | $3.0794 | $3.1097 | $1.08M | -2.59% |
| 2020-08-04 | $3.269 | $3.273 | $3.121 | $3.1925 | $14.60M | +3.94% |
| 2020-08-03 | $2.8929 | $3.156 | $2.8396 | $3.0716 | $1.10M | +6.41% |
| 2020-08-02 | $3.0439 | $3.1386 | $2.6428 | $2.8864 | $2.44M | -4.98% |
| 2020-08-01 | $2.8401 | $3.0753 | $2.8212 | $3.0379 | $1.18M | +5.69% |
| 2020-07-31 | $2.839 | $2.934 | $2.816 | $2.8744 | $14.77M | +1.53% |
| 2020-07-30 | $2.783 | $2.90 | $2.77 | $2.8311 | $13.63M | +1.70% |
| 2020-07-29 | $2.837 | $2.851 | $2.734 | $2.7838 | $13.45M | -1.82% |
| 2020-07-28 | $2.887 | $2.949 | $2.807 | $2.8355 | $17.52M | -1.13% |
| 2020-07-27 | $2.728 | $2.891 | $2.682 | $2.8678 | $21.44M | -4.00% |
| 2020-07-26 | $3.0579 | $3.1099 | $2.9036 | $2.9873 | $919.76K | -0.29% |
| 2020-07-25 | $3.033 | $3.112 | $2.893 | $2.996 | $18.72M | -1.15% |
| 2020-07-24 | $3.11 | $3.147 | $2.996 | $3.031 | $17.64M | -3.14% |
| 2020-07-23 | $3.103 | $3.23 | $3.018 | $3.1291 | $18.54M | +0.90% |
| 2020-07-22 | $2.964 | $3.133 | $2.954 | $3.1013 | $15.91M | +3.97% |
| 2020-07-21 | $3.035 | $3.075 | $2.921 | $2.983 | $13.47M | +7.80% |
| 2020-07-20 | $2.9836 | $3.0199 | $2.7404 | $2.7672 | $972.03K | -7.23% |
| 2020-07-19 | $3.008 | $3.0556 | $2.8768 | $2.9829 | $987.52K | -0.81% |
| 2020-07-18 | $3.1683 | $3.1694 | $2.9566 | $3.0071 | $1.02M | -5.15% |
| 2020-07-17 | $3.0995 | $3.2274 | $3.0065 | $3.1703 | $1.43M | +2.37% |
| 2020-07-16 | $3.189 | $3.244 | $3.005 | $3.0968 | $20.35M | -3.00% |
| 2020-07-15 | $3.007 | $3.317 | $2.938 | $3.1925 | $26.48M | +6.75% |
| 2020-07-14 | $2.911 | $3.15 | $2.852 | $2.9907 | $23.51M | +2.94% |
| 2020-07-13 | $2.8255 | $3.1634 | $2.7288 | $2.9053 | $37.68M | +3.11% |
| 2020-07-12 | $2.6848 | $2.84 | $2.5806 | $2.8176 | $5.24M | +6.75% |
| 2020-07-11 | $2.646 | $2.751 | $2.575 | $2.6395 | $23.53M | +3.79% |
| 2020-07-10 | $2.5299 | $2.5867 | $2.4126 | $2.5432 | $3.69M | +1.25% |
| 2020-07-09 | $2.49 | $2.536 | $2.415 | $2.5118 | $15.24M | -5.22% |
| 2020-07-08 | $2.511 | $2.6931 | $2.4818 | $2.6501 | $5.91M | +5.58% |
| 2020-07-07 | $2.4381 | $2.5857 | $2.4047 | $2.51 | $4.94M | +2.93% |
| 2020-07-06 | $2.2883 | $2.4625 | $2.2659 | $2.4385 | $4.14M | +6.58% |
| 2020-07-05 | $2.3282 | $2.3288 | $2.2145 | $2.2879 | $3.37M | -1.72% |
| 2020-07-04 | $2.2754 | $2.3523 | $2.2707 | $2.3279 | $3.27M | +1.24% |
| 2020-07-03 | $2.3245 | $2.3461 | $2.2715 | $2.2994 | $8.49M | -0.82% |
| 2020-07-02 | $2.3995 | $2.4045 | $2.2749 | $2.3184 | $6.65M | -3.38% |
| 2020-07-01 | $2.3578 | $2.4442 | $2.3348 | $2.3994 | $3.68M | +1.75% |
| 2020-06-30 | $2.4105 | $2.4162 | $2.3541 | $2.3582 | $3.44M | -1.72% |
| 2020-06-29 | $2.3715 | $2.443 | $2.3461 | $2.3995 | $8.85M | +0.96% |
| 2020-06-28 | $2.417 | $2.433 | $2.344 | $2.3768 | $13.32M | +2.72% |
| 2020-06-27 | $2.485 | $2.4949 | $2.2554 | $2.3138 | $5.17M | -6.89% |
| 2020-06-26 | $2.578 | $2.5791 | $2.4479 | $2.4851 | $5.85M | -3.62% |
| 2020-06-25 | $2.6228 | $2.6483 | $2.5235 | $2.5784 | $5.13M | -1.58% |
| 2020-06-24 | $2.585 | $2.65 | $2.529 | $2.6197 | $18.48M | -5.86% |
| 2020-06-23 | $2.6812 | $2.7928 | $2.6356 | $2.7827 | $5.70M | +3.78% |
| 2020-06-22 | $2.5872 | $2.6996 | $2.5756 | $2.6813 | $5.50M | +3.64% |
| 2020-06-21 | $2.6147 | $2.6261 | $2.5765 | $2.587 | $3.94M | -1.05% |
| 2020-06-20 | $2.565 | $2.627 | $2.559 | $2.6146 | $13.97M | +0.79% |
| 2020-06-19 | $2.688 | $2.69 | $2.531 | $2.5939 | $16.62M | -3.10% |
| 2020-06-18 | $2.617 | $2.781 | $2.558 | $2.6771 | $18.35M | +1.29% |
| 2020-06-17 | $2.615 | $2.704 | $2.552 | $2.6431 | $14.64M | +1.11% |
| 2020-06-16 | $2.585 | $2.679 | $2.579 | $2.6141 | $13.78M | +0.38% |
| 2020-06-15 | $2.5842 | $2.683 | $2.44 | $2.6042 | $16.45M | +1.51% |
| 2020-06-14 | $2.64 | $2.646 | $2.435 | $2.5655 | $14.24M | -3.69% |
| 2020-06-13 | $2.70 | $2.709 | $2.617 | $2.6637 | $13.37M | -0.69% |
| 2020-06-12 | $2.671 | $2.721 | $2.621 | $2.6823 | $16.43M | +1.43% |
| 2020-06-11 | $2.726 | $2.76 | $2.508 | $2.6445 | $17.26M | -8.35% |
| 2020-06-10 | $2.9007 | $2.9226 | $2.8537 | $2.8853 | $4.93M | -0.34% |
| 2020-06-09 | $2.888 | $2.917 | $2.852 | $2.895 | $12.54M | -0.58% |
| 2020-06-08 | $2.928 | $2.958 | $2.87 | $2.9119 | $15.55M | +0.10% |
| 2020-06-07 | $2.825 | $2.949 | $2.812 | $2.909 | $16.56M | -0.52% |
| 2020-06-06 | $2.9344 | $2.9686 | $2.9055 | $2.9241 | $4.45M | -0.60% |
| 2020-06-05 | $2.997 | $3.0195 | $2.9144 | $2.9418 | $11.60M | -1.18% |
| 2020-06-04 | $3.049 | $3.07 | $2.929 | $2.977 | $20.43M | -2.25% |
| 2020-06-03 | $2.919 | $3.083 | $2.904 | $3.0453 | $16.90M | +4.79% |
| 2020-06-02 | $2.9609 | $3.1289 | $2.73 | $2.9062 | $15.67M | -1.92% |
| 2020-06-01 | $2.8052 | $2.9956 | $2.7776 | $2.9632 | $7.19M | +5.65% |
| 2020-05-31 | $2.922 | $2.9597 | $2.7714 | $2.8048 | $6.04M | -3.05% |
| 2020-05-30 | $2.8734 | $2.9648 | $2.8217 | $2.8932 | $14.94M | -0.07% |
| 2020-05-29 | $2.856 | $2.969 | $2.817 | $2.8952 | $13.28M | +1.83% |
| 2020-05-28 | $2.769 | $2.908 | $2.76 | $2.8431 | $13.14M | +3.89% |
| 2020-05-27 | $2.716 | $2.769 | $2.677 | $2.7366 | $10.96M | +1.13% |
| 2020-05-26 | $2.667 | $2.762 | $2.658 | $2.706 | $11.40M | +0.18% |
| 2020-05-25 | $2.6489 | $2.7439 | $2.6287 | $2.7012 | $12.87M | +1.02% |
| 2020-05-24 | $2.7537 | $2.8286 | $2.6403 | $2.6739 | $13.95M | -2.77% |
| 2020-05-23 | $2.7946 | $2.831 | $2.7253 | $2.7501 | $12.49M | -0.99% |
| 2020-05-22 | $2.6435 | $2.863 | $2.6066 | $2.7777 | $13.34M | +5.25% |
| 2020-05-21 | $2.8213 | $2.8558 | $2.572 | $2.6391 | $3.48M | -6.47% |
| 2020-05-20 | $2.8286 | $2.8908 | $2.7145 | $2.8216 | $3.46M | +1.68% |
| 2020-05-19 | $2.763 | $2.894 | $2.721 | $2.775 | $20.58M | +0.66% |
| 2020-05-18 | $2.736 | $2.771 | $2.633 | $2.7569 | $26.14M | +5.23% |
| 2020-05-17 | $2.6284 | $2.6876 | $2.602 | $2.6199 | $11.49M | -0.93% |
| 2020-05-16 | $2.578 | $2.689 | $2.56 | $2.6445 | $24.55M | +6.45% |
| 2020-05-15 | $2.538 | $2.5431 | $2.4448 | $2.4844 | $11.18M | -1.44% |
| 2020-05-14 | $2.5697 | $2.6104 | $2.496 | $2.5207 | $31.51M | -1.73% |
| 2020-05-13 | $2.504 | $2.5832 | $2.4862 | $2.5651 | $29.10M | +1.27% |
| 2020-05-12 | $2.4201 | $2.5764 | $2.3336 | $2.5329 | $34.62M | +4.66% |
| 2020-05-11 | $2.5554 | $2.5878 | $2.2767 | $2.4201 | $40.71M | -5.30% |
| 2020-05-10 | $2.8139 | $2.814 | $2.2116 | $2.5555 | $40.23M | -9.20% |
| 2020-05-09 | $2.7495 | $2.9578 | $2.7126 | $2.8143 | $40.02M | +2.35% |
| 2020-05-08 | $2.7118 | $2.812 | $2.674 | $2.7496 | $32.97M | +1.38% |
| 2020-05-07 | $2.6527 | $2.8655 | $2.6093 | $2.7121 | $56.62M | +1.89% |
| 2020-05-06 | $2.7468 | $2.7985 | $2.641 | $2.6617 | $40.16M | -2.99% |
| 2020-05-05 | $2.7739 | $2.834 | $2.6964 | $2.7438 | $46.80M | -0.35% |
| 2020-05-04 | $2.7374 | $2.8418 | $2.5889 | $2.7536 | $56.78M | +0.57% |
| 2020-05-03 | $2.8328 | $2.8678 | $2.678 | $2.7379 | $34.91M | -3.35% |
| 2020-05-02 | $2.7917 | $2.8586 | $2.7717 | $2.8329 | $31.97M | +0.93% |
| 2020-05-01 | $2.7513 | $2.9459 | $2.7126 | $2.8069 | $50.98M | +1.26% |
| 2020-04-30 | $2.9348 | $3.0325 | $2.6721 | $2.7719 | $74.63M | -5.57% |
| 2020-04-29 | $2.7452 | $2.9831 | $2.7423 | $2.9353 | $43.01M | +6.92% |
| 2020-04-28 | $2.7423 | $2.8028 | $2.6574 | $2.7453 | $35.49M | -0.27% |
| 2020-04-27 | $2.7632 | $2.7872 | $2.5486 | $2.7527 | $53.61M | -0.40% |
| 2020-04-26 | $2.8569 | $2.8569 | $2.7305 | $2.7636 | $39.64M | -3.28% |
| 2020-04-25 | $2.7091 | $2.8891 | $2.6376 | $2.8572 | $40.96M | +5.47% |
| 2020-04-24 | $2.4962 | $2.7655 | $2.4962 | $2.7091 | $46.48M | +8.53% |
| 2020-04-23 | $2.3353 | $2.5849 | $2.3052 | $2.4961 | $48.71M | +6.89% |
| 2020-04-22 | $2.143 | $2.3418 | $2.1371 | $2.3351 | $49.14M | +8.99% |
| 2020-04-21 | $2.1246 | $2.201 | $2.0786 | $2.1426 | $55.14M | +0.68% |
| 2020-04-20 | $2.2477 | $2.3511 | $2.061 | $2.1282 | $80.12M | -5.42% |
| 2020-04-19 | $2.3283 | $2.3644 | $2.2079 | $2.2501 | $62.96M | -3.34% |
| 2020-04-18 | $2.0856 | $2.3728 | $2.0855 | $2.3278 | $52.43M | +11.60% |
| 2020-04-17 | $2.1096 | $2.1562 | $2.0592 | $2.0859 | $41.91M | -1.04% |
| 2020-04-16 | $1.8999 | $2.1335 | $1.8385 | $2.1079 | $52.37M | +10.96% |
| 2020-04-15 | $1.9443 | $1.976 | $1.891 | $1.8998 | $28.47M | -1.55% |
| 2020-04-14 | $1.9328 | $1.9937 | $1.9061 | $1.9297 | $37.37M | -0.66% |
| 2020-04-13 | $1.9995 | $1.9996 | $1.8738 | $1.9426 | $57.47M | -2.85% |
| 2020-04-12 | $1.9703 | $2.06 | $1.8874 | $1.9997 | $58.51M | +0.65% |
| 2020-04-11 | $1.9058 | $2.0398 | $1.8865 | $1.9868 | $85.37M | +4.28% |
| 2020-04-10 | $2.1076 | $2.1144 | $1.8203 | $1.9051 | $57.51M | -9.59% |
| 2020-04-09 | $2.1424 | $2.1769 | $1.9908 | $2.1071 | $56.46M | -1.12% |
| 2020-04-08 | $1.9567 | $2.1738 | $1.9221 | $2.1309 | $77.63M | +8.89% |
| 2020-04-07 | $1.9082 | $2.0959 | $1.8531 | $1.9569 | $73.02M | +2.53% |
| 2020-04-06 | $1.6632 | $1.9086 | $1.6603 | $1.9086 | $39.37M | +14.74% |
| 2020-04-05 | $1.6948 | $1.705 | $1.6617 | $1.6634 | $19.37M | -1.69% |
| 2020-04-04 | $1.6757 | $1.7227 | $1.6547 | $1.692 | $37.89M | +0.73% |
| 2020-04-03 | $1.6676 | $1.7762 | $1.6478 | $1.6798 | $46.96M | +0.54% |
| 2020-04-02 | $1.6063 | $1.7965 | $1.5946 | $1.6708 | $53.27M | +4.00% |
| 2020-04-01 | $1.609 | $1.6281 | $1.5221 | $1.6065 | $32.08M | -0.18% |
| 2020-03-31 | $1.6054 | $1.6352 | $1.5511 | $1.6093 | $26.40M | +0.60% |
| 2020-03-30 | $1.4646 | $1.6577 | $1.4616 | $1.5997 | $41.26M | +9.19% |
| 2020-03-29 | $1.5608 | $1.5775 | $1.4641 | $1.465 | $21.38M | -5.90% |
| 2020-03-28 | $1.587 | $1.6114 | $1.5047 | $1.5569 | $33.84M | -1.52% |
| 2020-03-27 | $1.7563 | $1.7774 | $1.5705 | $1.5808 | $31.92M | -10.00% |
| 2020-03-26 | $1.7122 | $1.7585 | $1.7016 | $1.7565 | $24.72M | +2.45% |
| 2020-03-25 | $1.7598 | $1.7878 | $1.6454 | $1.7145 | $55.24M | -2.55% |
| 2020-03-24 | $1.6747 | $1.7773 | $1.6206 | $1.7594 | $49.60M | +4.61% |
| 2020-03-23 | $1.4797 | $1.6819 | $1.4298 | $1.6819 | $59.33M | +13.76% |
| 2020-03-22 | $1.6486 | $1.708 | $1.4496 | $1.4785 | $23.31M | -9.38% |
| 2020-03-21 | $1.6771 | $1.7461 | $1.5883 | $1.6315 | $43.38M | -2.61% |
| 2020-03-20 | $1.6348 | $1.8648 | $1.4828 | $1.6751 | $76.32M | +2.50% |
| 2020-03-19 | $1.3927 | $1.7243 | $1.3527 | $1.6344 | $44.80M | +17.26% |
| 2020-03-18 | $1.3721 | $1.4108 | $1.2909 | $1.3937 | $31.72M | +1.56% |
| 2020-03-17 | $1.3146 | $1.476 | $1.2375 | $1.3723 | $63.84M | +4.32% |
| 2020-03-16 | $1.536 | $1.536 | $1.1164 | $1.3156 | $53.14M | -14.41% |
| 2020-03-15 | $1.5771 | $1.7434 | $1.423 | $1.537 | $35.10M | -2.44% |
| 2020-03-14 | $1.759 | $1.8202 | $1.5331 | $1.5753 | $58.35M | -10.53% |
| 2020-03-13 | $1.3235 | $1.9156 | $0.96096 | $1.7608 | $120.85M | +32.77% |
| 2020-03-12 | $2.5102 | $2.5103 | $1.3001 | $1.3262 | $102.05M | -47.17% |
| 2020-03-11 | $2.5783 | $2.6672 | $2.2909 | $2.5102 | $45.47M | -2.67% |
| 2020-03-10 | $2.5332 | $2.7326 | $2.4734 | $2.579 | $57.58M | +1.69% |
| 2020-03-09 | $2.5705 | $2.6498 | $2.267 | $2.536 | $87.17M | -1.37% |
| 2020-03-08 | $2.9902 | $2.9902 | $2.5581 | $2.5712 | $54.19M | -14.01% |
| 2020-03-07 | $3.1585 | $3.2428 | $2.9883 | $2.99 | $34.87M | -5.48% |
| 2020-03-06 | $3.0718 | $3.2125 | $2.9597 | $3.1634 | $48.37M | +2.89% |
| 2020-03-05 | $3.0823 | $3.3054 | $2.995 | $3.0745 | $91.99M | -1.52% |
| 2020-03-04 | $2.7603 | $3.1221 | $2.7263 | $3.1221 | $70.62M | +11.89% |
| 2020-03-03 | $2.7848 | $2.8071 | $2.6272 | $2.7904 | $48.04M | +0.88% |
| 2020-03-02 | $2.618 | $2.876 | $2.56 | $2.766 | $57.25M | +5.66% |
| 2020-03-01 | $2.7191 | $2.8325 | $2.5669 | $2.6178 | $30.83M | -3.54% |
| 2020-02-29 | $2.7788 | $2.9839 | $2.7138 | $2.7138 | $60.57M | -3.24% |
| 2020-02-28 | $2.7949 | $2.9043 | $2.6245 | $2.8047 | $72.34M | +0.22% |
| 2020-02-27 | $2.7587 | $2.9904 | $2.524 | $2.7985 | $107.23M | +0.76% |
| 2020-02-26 | $2.8019 | $2.9879 | $2.5282 | $2.7774 | $117.10M | -0.90% |
| 2020-02-25 | $3.1848 | $3.1964 | $2.7114 | $2.8027 | $79.46M | -11.99% |
| 2020-02-24 | $3.523 | $3.5237 | $2.9557 | $3.1845 | $75.11M | -9.60% |
| 2020-02-23 | $3.2994 | $3.5872 | $3.2942 | $3.5227 | $71.13M | +6.72% |
| 2020-02-22 | $3.4817 | $3.5331 | $3.2419 | $3.301 | $59.49M | -4.33% |
| 2020-02-21 | $3.6112 | $3.7548 | $3.3862 | $3.4504 | $56.27M | -5.03% |
| 2020-02-20 | $3.5412 | $3.8962 | $3.4401 | $3.6333 | $77.12M | +1.91% |
| 2020-02-19 | $3.4407 | $3.9701 | $3.3422 | $3.5652 | $74.19M | +3.79% |
| 2020-02-18 | $3.1573 | $3.5555 | $3.0893 | $3.435 | $39.37M | +8.76% |
| 2020-02-17 | $3.2403 | $3.2404 | $2.7514 | $3.1584 | $42.47M | -2.44% |
| 2020-02-16 | $3.20 | $3.2993 | $2.7545 | $3.2374 | $41.81M | +1.16% |
| 2020-02-15 | $3.4783 | $3.5451 | $3.014 | $3.2001 | $40.86M | -7.95% |
| 2020-02-14 | $3.1256 | $3.5546 | $3.0461 | $3.4765 | $39.81M | +11.27% |
| 2020-02-13 | $3.3019 | $3.3876 | $2.9249 | $3.1245 | $44.80M | -4.08% |
| 2020-02-12 | $2.911 | $3.59 | $2.9108 | $3.2572 | $89.66M | +11.87% |
| 2020-02-11 | $2.6261 | $2.9555 | $2.5593 | $2.9117 | $26.87M | +10.84% |
| 2020-02-10 | $2.6422 | $2.7352 | $2.4602 | $2.6269 | $28.84M | -0.86% |
| 2020-02-09 | $2.2944 | $2.7565 | $2.2803 | $2.6495 | $52.84M | +15.56% |
| 2020-02-08 | $2.1936 | $2.317 | $2.0143 | $2.2928 | $17.26M | +4.76% |
| 2020-02-07 | $2.1718 | $2.2616 | $2.1667 | $2.1886 | $27.71M | +0.66% |
| 2020-02-06 | $2.1399 | $2.2487 | $2.1155 | $2.1744 | $29.86M | +0.73% |
| 2020-02-05 | $1.9232 | $2.2303 | $1.9102 | $2.1585 | $32.89M | +12.19% |
| 2020-02-04 | $1.9989 | $2.0367 | $1.89 | $1.924 | $17.44M | -2.74% |
| 2020-02-03 | $1.9205 | $2.0913 | $1.8693 | $1.9783 | $30.62M | +3.08% |
| 2020-02-02 | $1.749 | $1.9987 | $1.696 | $1.9191 | $15.83M | +9.46% |
| 2020-02-01 | $1.6578 | $1.7533 | $1.6552 | $1.7533 | $14.53M | +4.96% |
| 2020-01-31 | $1.681 | $1.7207 | $1.647 | $1.6705 | $16.24M | -0.41% |
| 2020-01-30 | $1.567 | $1.7074 | $1.558 | $1.6773 | $20.27M | +7.01% |
| 2020-01-29 | $1.5501 | $1.684 | $1.5419 | $1.5674 | $11.39M | +0.82% |
| 2020-01-28 | $1.5237 | $1.5778 | $1.5112 | $1.5547 | $18.30M | +2.04% |
| 2020-01-27 | $1.53 | $1.5463 | $1.4862 | $1.5236 | $16.13M | -0.29% |
| 2020-01-26 | $1.4934 | $1.5302 | $1.4706 | $1.528 | $14.82M | +1.90% |
| 2020-01-25 | $1.5134 | $1.5157 | $1.4657 | $1.4995 | $15.68M | -0.10% |
| 2020-01-24 | $1.5457 | $1.563 | $1.4994 | $1.501 | $18.29M | -3.14% |
| 2020-01-23 | $1.5948 | $1.6248 | $1.4988 | $1.5497 | $20.87M | -1.86% |
| 2020-01-22 | $1.5349 | $1.6432 | $1.5296 | $1.5791 | $19.49M | +2.92% |
| 2020-01-21 | $1.5911 | $1.6172 | $1.4977 | $1.5343 | $11.26M | -2.83% |
| 2020-01-20 | $1.4261 | $1.5937 | $1.4083 | $1.5789 | $19.69M | +10.84% |
| 2020-01-19 | $1.4815 | $1.5262 | $1.3602 | $1.4246 | $10.96M | -3.90% |
| 2020-01-18 | $1.4767 | $1.5472 | $1.4182 | $1.4823 | $9.70M | -0.19% |
| 2020-01-17 | $1.5024 | $1.5401 | $1.4166 | $1.4852 | $21.33M | -1.27% |
| 2020-01-16 | $1.3415 | $1.5388 | $1.3007 | $1.5043 | $17.63M | +12.50% |
| 2020-01-15 | $1.326 | $1.4051 | $1.2857 | $1.3372 | $19.72M | +0.21% |
| 2020-01-14 | $1.275 | $1.3472 | $1.2735 | $1.3344 | $18.23M | +4.67% |
| 2020-01-13 | $1.3061 | $1.3082 | $1.2618 | $1.2749 | $6.47M | -1.49% |
| 2020-01-12 | $1.305 | $1.3204 | $1.2941 | $1.2941 | $10.27M | -1.30% |
| 2020-01-11 | $1.3051 | $1.3491 | $1.2962 | $1.3111 | $12.69M | -0.11% |
| 2020-01-10 | $1.28 | $1.346 | $1.2566 | $1.3126 | $13.66M | +1.55% |
| 2020-01-09 | $1.3313 | $1.3641 | $1.2629 | $1.2925 | $14.38M | -3.46% |
| 2020-01-08 | $1.2964 | $1.3945 | $1.2794 | $1.3388 | $16.20M | +3.20% |
| 2020-01-07 | $1.3033 | $1.3309 | $1.2528 | $1.2973 | $8.24M | +0.05% |
| 2020-01-06 | $1.2603 | $1.3375 | $1.2542 | $1.2966 | $13.18M | +3.31% |
| 2020-01-05 | $1.2545 | $1.2808 | $1.2361 | $1.255 | $5.47M | -0.13% |
| 2020-01-04 | $1.2792 | $1.2871 | $1.2248 | $1.2566 | $11.91M | -0.51% |
| 2020-01-03 | $1.2423 | $1.3084 | $1.2324 | $1.2631 | $16.46M | +1.71% |
| 2020-01-02 | $1.371 | $1.3787 | $1.2294 | $1.2419 | $7.81M | -8.34% |
| 2020-01-01 | $1.3532 | $1.3746 | $1.323 | $1.355 | $12.26M | +0.33% |
Frequently asked questions
What was the Tezos price on January 1, 2020?
XTZ opened 2020-01-01 at $1.3532 and closed that day at $1.355.
What was the highest price of Tezos in 2020?
The highest was $4.4719 on 2020-08-12; the lowest was $0.96096 on 2020-03-13.
How much did Tezos change in 2020?
XTZ moved +48.62% in 2020, from $1.3532 to $2.0112.
More about Tezos
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.