Tezos price history in 2021
In 2021 Tezos (XTZ) went from $2.102 on 2021-01-01 to $4.3422 on 2021-12-31, a change of +106.58%. The highest price was $9.151 on 2021-10-03 and the lowest $1.945 on 2021-01-01. About $8.94B was traded across the year. The best day was 2021-12-07 (+32.47%) and the worst 2021-05-19 (-37.02%).
$2.102Open · 2021-01-01
$4.3422Close · 2021-12-31
$9.151High · 2021-10-03
$1.945Low · 2021-01-01
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $2.102 | $3.298 | $1.945 | $2.8594 | $427.35M | +36.03% |
| February | $2.868 | $5.439 | $2.82 | $3.4195 | $591.33M | +19.23% |
| March | $3.656 | $5.062 | $3.444 | $4.8916 | $425.42M | +33.80% |
| April | $4.922 | $7.671 | $4.0335 | $5.6588 | $625.23M | +14.97% |
| May | $5.611 | $8.4188 | $2.4315 | $3.5684 | $485.07M | -36.40% |
| June | $3.6022 | $4.139 | $2.1235 | $3.0413 | $244.80M | -15.57% |
| July | $3.0421 | $3.116 | $2.10 | $3.0346 | $222.09M | -0.25% |
| August | $3.0327 | $6.1281 | $2.90 | $5.2422 | $591.15M | +72.86% |
| September | $5.1637 | $8.0247 | $3.899 | $6.0755 | $2.05B | +17.66% |
| October | $6.072 | $9.151 | $5.5938 | $6.3108 | $1.59B | +3.93% |
| November | $6.2884 | $6.858 | $4.2648 | $5.4268 | $800.97M | -13.70% |
| December | $5.3981 | $6.1787 | $3.2543 | $4.3422 | $874.46M | -19.56% |
Every day of 2021
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2021-12-31 | $4.344 | $4.517 | $4.1878 | $4.3422 | $4.95M | -1.60% |
| 2021-12-30 | $4.437 | $4.519 | $4.261 | $4.413 | $22.66M | -0.02% |
| 2021-12-29 | $4.396 | $4.51 | $4.216 | $4.4141 | $26.33M | -0.35% |
| 2021-12-28 | $4.707 | $4.718 | $4.2137 | $4.4295 | $30.27M | -13.14% |
| 2021-12-27 | $4.8663 | $5.1705 | $4.7669 | $5.0997 | $11.66M | +3.86% |
| 2021-12-26 | $4.879 | $4.979 | $4.7652 | $4.9101 | $34.19M | +7.08% |
| 2021-12-25 | $4.4913 | $4.7187 | $4.441 | $4.5856 | $7.73M | +0.34% |
| 2021-12-24 | $4.664 | $4.68 | $4.4289 | $4.57 | $28.84M | -2.83% |
| 2021-12-23 | $4.6638 | $4.812 | $4.5521 | $4.703 | $42.49M | +1.76% |
| 2021-12-22 | $4.49 | $4.7259 | $4.4467 | $4.6219 | $53.76M | +9.24% |
| 2021-12-21 | $4.102 | $4.2555 | $4.0533 | $4.2309 | $1.54M | +2.16% |
| 2021-12-20 | $3.944 | $4.245 | $3.9337 | $4.1413 | $26.12M | +0.06% |
| 2021-12-19 | $4.239 | $4.3093 | $4.117 | $4.1388 | $4.03M | -1.91% |
| 2021-12-18 | $4.276 | $4.311 | $4.1554 | $4.2196 | $19.73M | -0.22% |
| 2021-12-17 | $4.244 | $4.3436 | $4.074 | $4.2291 | $29.02M | -0.82% |
| 2021-12-16 | $4.606 | $4.685 | $4.0613 | $4.2639 | $37.20M | -6.76% |
| 2021-12-15 | $4.0602 | $4.7021 | $4.055 | $4.5729 | $57.13M | +1.26% |
| 2021-12-14 | $4.0482 | $4.601 | $4.0312 | $4.5158 | $13.55M | +11.54% |
| 2021-12-13 | $4.512 | $4.5302 | $3.9115 | $4.0484 | $6.13M | -10.24% |
| 2021-12-12 | $4.528 | $4.6756 | $4.321 | $4.5105 | $4.56M | +0.66% |
| 2021-12-11 | $4.579 | $4.63 | $4.305 | $4.4807 | $23.14M | +3.08% |
| 2021-12-10 | $4.839 | $4.969 | $4.31 | $4.347 | $11.46M | -10.19% |
| 2021-12-09 | $5.684 | $6.1787 | $4.8097 | $4.8404 | $19.19M | -14.71% |
| 2021-12-08 | $5.652 | $6.017 | $5.12 | $5.6755 | $29.96M | +1.59% |
| 2021-12-07 | $4.247 | $5.86 | $4.148 | $5.5869 | $221.27M | +32.47% |
| 2021-12-06 | $4.0259 | $4.2741 | $3.908 | $4.2174 | $31.02M | +9.01% |
| 2021-12-05 | $4.134 | $4.2353 | $3.7414 | $3.8688 | $4.98M | -6.53% |
| 2021-12-04 | $4.7986 | $4.811 | $3.2543 | $4.1391 | $8.01M | -13.79% |
| 2021-12-03 | $5.101 | $5.362 | $4.6609 | $4.8012 | $5.38M | -7.19% |
| 2021-12-02 | $5.1349 | $5.3609 | $4.9422 | $5.1732 | $29.19M | +0.16% |
| 2021-12-01 | $5.3981 | $5.4291 | $5.0104 | $5.1647 | $28.97M | -4.83% |
| 2021-11-30 | $5.5331 | $5.8884 | $5.27 | $5.4268 | $54.18M | -2.25% |
| 2021-11-29 | $5.079 | $5.93 | $5.0345 | $5.5519 | $112.28M | +19.49% |
| 2021-11-28 | $4.613 | $4.6553 | $4.2648 | $4.6463 | $3.45M | +0.62% |
| 2021-11-27 | $4.659 | $4.7719 | $4.5696 | $4.6177 | $1.99M | -1.75% |
| 2021-11-26 | $4.686 | $4.7778 | $4.627 | $4.6997 | $19.33M | -7.24% |
| 2021-11-25 | $4.889 | $5.18 | $4.8268 | $5.0668 | $3.10M | +3.60% |
| 2021-11-24 | $5.1077 | $5.1846 | $4.7797 | $4.8909 | $3.18M | -4.25% |
| 2021-11-23 | $5.011 | $5.2151 | $4.9312 | $5.1083 | $3.11M | +0.37% |
| 2021-11-22 | $5.1164 | $5.20 | $4.9043 | $5.0892 | $35.33M | -1.01% |
| 2021-11-21 | $5.395 | $5.423 | $4.9298 | $5.1412 | $30.71M | -5.38% |
| 2021-11-20 | $5.30 | $5.604 | $5.292 | $5.4335 | $26.42M | +2.66% |
| 2021-11-19 | $5.159 | $5.492 | $5.134 | $5.2925 | $26.03M | +10.58% |
| 2021-11-18 | $5.243 | $5.2806 | $4.65 | $4.786 | $5.00M | -8.68% |
| 2021-11-17 | $5.2124 | $5.3241 | $4.9768 | $5.2409 | $4.68M | +0.99% |
| 2021-11-16 | $5.3557 | $5.3674 | $4.971 | $5.1896 | $40.08M | -9.28% |
| 2021-11-15 | $5.823 | $5.962 | $5.6708 | $5.7204 | $4.08M | -2.05% |
| 2021-11-14 | $5.792 | $5.9662 | $5.689 | $5.8402 | $19.15M | +0.30% |
| 2021-11-13 | $5.8288 | $6.07 | $5.78 | $5.823 | $21.99M | +0.21% |
| 2021-11-12 | $5.7066 | $5.9947 | $5.5541 | $5.8108 | $24.49M | +0.94% |
| 2021-11-11 | $5.9702 | $6.0013 | $5.662 | $5.7567 | $29.84M | -0.41% |
| 2021-11-10 | $6.297 | $6.4703 | $5.2857 | $5.7806 | $6.01M | -8.50% |
| 2021-11-09 | $6.352 | $6.388 | $6.151 | $6.3177 | $30.76M | -1.09% |
| 2021-11-08 | $6.5013 | $6.62 | $6.2984 | $6.3873 | $40.77M | -1.26% |
| 2021-11-07 | $6.37 | $6.544 | $6.285 | $6.4685 | $26.25M | +1.19% |
| 2021-11-06 | $6.339 | $6.466 | $6.286 | $6.3925 | $22.30M | +0.19% |
| 2021-11-05 | $6.4669 | $6.822 | $6.23 | $6.3802 | $44.67M | -0.83% |
| 2021-11-04 | $6.172 | $6.858 | $6.1165 | $6.4333 | $58.15M | +3.40% |
| 2021-11-03 | $6.185 | $6.4827 | $6.0886 | $6.222 | $39.29M | +0.24% |
| 2021-11-02 | $6.3412 | $6.488 | $6.0536 | $6.2068 | $37.39M | -1.55% |
| 2021-11-01 | $6.2884 | $6.366 | $6.129 | $6.3045 | $26.97M | -0.10% |
| 2021-10-31 | $6.297 | $6.384 | $6.0434 | $6.3108 | $32.45M | +0.13% |
| 2021-10-30 | $6.3301 | $6.5607 | $6.012 | $6.3029 | $45.87M | -3.94% |
| 2021-10-29 | $6.1369 | $6.7403 | $6.0747 | $6.5614 | $7.80M | +5.38% |
| 2021-10-28 | $6.10 | $6.3068 | $5.9551 | $6.2263 | $43.79M | +5.81% |
| 2021-10-27 | $6.8191 | $6.8922 | $5.5938 | $5.8842 | $14.67M | -13.69% |
| 2021-10-26 | $6.6341 | $7.1759 | $6.6192 | $6.8177 | $12.77M | +2.83% |
| 2021-10-25 | $6.4766 | $6.7203 | $6.422 | $6.6298 | $6.42M | +2.36% |
| 2021-10-24 | $6.7381 | $6.7471 | $6.2775 | $6.4768 | $5.64M | -3.85% |
| 2021-10-23 | $6.705 | $6.8235 | $6.6316 | $6.7361 | $4.13M | -0.22% |
| 2021-10-22 | $6.6862 | $6.821 | $6.5535 | $6.7507 | $24.56M | +1.14% |
| 2021-10-21 | $6.693 | $6.9023 | $6.6188 | $6.6743 | $33.48M | -4.83% |
| 2021-10-20 | $6.7494 | $7.1278 | $6.573 | $7.0133 | $7.19M | +2.16% |
| 2021-10-19 | $6.783 | $6.981 | $6.568 | $6.8648 | $31.34M | +4.80% |
| 2021-10-18 | $6.623 | $6.6737 | $6.38 | $6.5505 | $5.81M | +1.02% |
| 2021-10-17 | $6.7404 | $6.799 | $6.35 | $6.4843 | $45.75M | -4.57% |
| 2021-10-16 | $6.937 | $6.986 | $6.6929 | $6.7951 | $30.24M | -1.67% |
| 2021-10-15 | $6.9265 | $7.142 | $6.808 | $6.9102 | $49.87M | -1.12% |
| 2021-10-14 | $7.271 | $7.281 | $6.739 | $6.9881 | $57.00M | -3.99% |
| 2021-10-13 | $7.056 | $7.4136 | $7.0361 | $7.2785 | $52.57M | +2.88% |
| 2021-10-12 | $7.00 | $7.297 | $6.843 | $7.0746 | $74.05M | +1.46% |
| 2021-10-11 | $6.9915 | $7.2254 | $6.613 | $6.9729 | $75.52M | -0.20% |
| 2021-10-10 | $7.4274 | $7.4334 | $6.887 | $6.9868 | $70.41M | -6.48% |
| 2021-10-09 | $7.46 | $8.099 | $7.324 | $7.4706 | $82.24M | +1.03% |
| 2021-10-08 | $7.4156 | $7.604 | $7.207 | $7.3947 | $66.61M | -1.00% |
| 2021-10-07 | $7.63 | $7.8478 | $7.324 | $7.4693 | $124.86M | -2.59% |
| 2021-10-06 | $8.329 | $8.52 | $7.4126 | $7.6676 | $138.78M | -3.40% |
| 2021-10-05 | $8.3268 | $8.5363 | $7.70 | $7.9373 | $23.35M | -4.67% |
| 2021-10-04 | $8.6888 | $9.1396 | $8.1737 | $8.3264 | $51.83M | -3.33% |
| 2021-10-03 | $8.463 | $9.151 | $8.1198 | $8.6133 | $302.07M | +17.47% |
| 2021-10-02 | $6.69 | $7.7769 | $6.52 | $7.3326 | $51.48M | +9.61% |
| 2021-10-01 | $6.072 | $6.8537 | $6.013 | $6.6898 | $20.43M | +10.11% |
| 2021-09-30 | $5.642 | $6.086 | $5.5968 | $6.0755 | $8.88M | +5.84% |
| 2021-09-29 | $5.755 | $6.056 | $5.415 | $5.7404 | $59.90M | +4.96% |
| 2021-09-28 | $6.028 | $6.2701 | $5.4356 | $5.4691 | $15.84M | -8.12% |
| 2021-09-27 | $6.512 | $6.6547 | $5.9526 | $5.9526 | $38.25M | -8.59% |
| 2021-09-26 | $6.82 | $7.0823 | $6.4358 | $6.5122 | $21.35M | -6.02% |
| 2021-09-25 | $7.1236 | $7.2912 | $6.4291 | $6.9296 | $164.78M | -2.30% |
| 2021-09-24 | $6.3043 | $7.50 | $6.302 | $7.0929 | $284.62M | +12.80% |
| 2021-09-23 | $6.271 | $6.6282 | $5.801 | $6.288 | $206.33M | +12.81% |
| 2021-09-22 | $4.684 | $5.6268 | $4.515 | $5.5738 | $8.67M | +19.10% |
| 2021-09-21 | $5.298 | $5.52 | $4.4801 | $4.68 | $11.21M | -11.71% |
| 2021-09-20 | $5.523 | $5.658 | $4.8188 | $5.3005 | $102.59M | -18.65% |
| 2021-09-19 | $6.3957 | $6.9322 | $6.1098 | $6.5154 | $9.21M | +2.66% |
| 2021-09-18 | $6.5847 | $6.637 | $6.1103 | $6.3466 | $75.04M | +3.79% |
| 2021-09-17 | $6.936 | $6.968 | $6.0526 | $6.1151 | $6.58M | -11.90% |
| 2021-09-16 | $6.897 | $7.0406 | $6.4553 | $6.9409 | $8.81M | +0.69% |
| 2021-09-15 | $7.1126 | $7.6474 | $6.7162 | $6.8936 | $10.36M | -3.60% |
| 2021-09-14 | $7.183 | $7.646 | $6.9518 | $7.1508 | $127.31M | -0.42% |
| 2021-09-13 | $7.168 | $8.0247 | $6.8283 | $7.1813 | $286.06M | +0.63% |
| 2021-09-12 | $6.6158 | $7.6507 | $6.2195 | $7.136 | $327.04M | +16.60% |
| 2021-09-11 | $6.184 | $6.9457 | $6.0484 | $6.1202 | $10.91M | -1.03% |
| 2021-09-10 | $5.584 | $6.8671 | $5.3213 | $6.1837 | $22.09M | +10.78% |
| 2021-09-09 | $4.3376 | $5.693 | $4.2677 | $5.582 | $9.80M | +28.77% |
| 2021-09-08 | $4.4168 | $4.5082 | $3.9028 | $4.3347 | $4.83M | +0.02% |
| 2021-09-07 | $4.374 | $4.6163 | $3.899 | $4.334 | $74.14M | -22.57% |
| 2021-09-06 | $5.568 | $5.7723 | $5.40 | $5.5971 | $4.60M | +1.07% |
| 2021-09-05 | $5.3604 | $5.77 | $5.3563 | $5.5381 | $50.79M | +3.13% |
| 2021-09-04 | $5.4191 | $5.598 | $5.261 | $5.3699 | $33.33M | -0.46% |
| 2021-09-03 | $5.378 | $5.592 | $5.218 | $5.3948 | $37.35M | +0.63% |
| 2021-09-02 | $5.237 | $5.4751 | $5.118 | $5.3611 | $30.32M | -1.10% |
| 2021-09-01 | $5.1637 | $5.513 | $5.011 | $5.4209 | $3.42M | +3.41% |
| 2021-08-31 | $5.369 | $5.379 | $5.007 | $5.2422 | $39.80M | -2.44% |
| 2021-08-30 | $5.4834 | $5.6657 | $5.122 | $5.3735 | $81.45M | -8.78% |
| 2021-08-29 | $5.632 | $6.1281 | $5.3921 | $5.8905 | $13.01M | +4.58% |
| 2021-08-28 | $5.24 | $5.689 | $5.0191 | $5.6327 | $6.59M | +8.65% |
| 2021-08-27 | $5.236 | $5.526 | $5.0172 | $5.1844 | $100.97M | +16.79% |
| 2021-08-26 | $5.0958 | $5.1171 | $4.3075 | $4.4393 | $8.62M | -12.90% |
| 2021-08-25 | $3.9626 | $5.4316 | $3.9596 | $5.097 | $12.67M | +28.61% |
| 2021-08-24 | $4.3061 | $4.4733 | $3.8949 | $3.9631 | $7.86M | -8.00% |
| 2021-08-23 | $3.804 | $4.344 | $3.7749 | $4.3077 | $8.04M | +13.45% |
| 2021-08-22 | $3.6927 | $3.8834 | $3.6684 | $3.797 | $2.45M | +1.92% |
| 2021-08-21 | $3.762 | $3.8819 | $3.667 | $3.7255 | $28.57M | -0.70% |
| 2021-08-20 | $3.705 | $3.8088 | $3.5844 | $3.7519 | $24.59M | +1.77% |
| 2021-08-19 | $3.49 | $3.712 | $3.4466 | $3.6865 | $22.85M | +10.26% |
| 2021-08-18 | $3.40 | $3.4692 | $3.231 | $3.3435 | $1.46M | -2.84% |
| 2021-08-17 | $3.684 | $3.7132 | $3.232 | $3.4414 | $24.69M | -6.30% |
| 2021-08-16 | $3.7683 | $3.8048 | $3.5196 | $3.6729 | $25.35M | -2.35% |
| 2021-08-15 | $3.621 | $3.893 | $3.57 | $3.7613 | $24.64M | +3.22% |
| 2021-08-14 | $3.628 | $3.76 | $3.5493 | $3.644 | $24.09M | +0.70% |
| 2021-08-13 | $3.506 | $3.702 | $3.465 | $3.6186 | $28.90M | +8.11% |
| 2021-08-12 | $3.4469 | $3.6131 | $3.2209 | $3.3471 | $2.68M | -3.01% |
| 2021-08-11 | $3.2672 | $3.5627 | $3.2628 | $3.4509 | $2.17M | +5.73% |
| 2021-08-10 | $3.2855 | $3.3499 | $3.1818 | $3.2638 | $735.53K | +0.46% |
| 2021-08-09 | $3.34 | $3.355 | $3.197 | $3.249 | $18.72M | +2.07% |
| 2021-08-08 | $3.4221 | $3.4893 | $3.1578 | $3.1832 | $794.35K | -7.05% |
| 2021-08-07 | $3.3567 | $3.5362 | $3.3049 | $3.4248 | $1.46M | -0.33% |
| 2021-08-06 | $3.265 | $3.535 | $3.2492 | $3.4362 | $20.00M | +5.68% |
| 2021-08-05 | $3.205 | $3.2768 | $3.1487 | $3.2516 | $12.72M | +1.57% |
| 2021-08-04 | $3.127 | $3.272 | $3.071 | $3.2014 | $17.45M | +3.04% |
| 2021-08-03 | $3.045 | $3.1419 | $2.9768 | $3.1068 | $9.57M | +1.28% |
| 2021-08-02 | $3.196 | $3.2249 | $2.9719 | $3.0676 | $16.89M | +3.89% |
| 2021-08-01 | $3.0327 | $3.1813 | $2.90 | $2.9528 | $1.37M | -2.70% |
| 2021-07-31 | $2.9694 | $3.1037 | $2.9155 | $3.0346 | $736.34K | +0.13% |
| 2021-07-30 | $2.844 | $3.1036 | $2.823 | $3.0305 | $14.47M | +6.54% |
| 2021-07-29 | $2.827 | $2.927 | $2.763 | $2.8446 | $9.49M | +0.77% |
| 2021-07-28 | $2.8433 | $2.8823 | $2.7362 | $2.8229 | $9.82M | -0.75% |
| 2021-07-27 | $2.831 | $2.9014 | $2.742 | $2.8443 | $11.19M | +0.25% |
| 2021-07-26 | $2.9757 | $3.116 | $2.741 | $2.8372 | $19.24M | -4.17% |
| 2021-07-25 | $2.752 | $3.1002 | $2.719 | $2.9606 | $20.30M | +7.04% |
| 2021-07-24 | $2.6967 | $2.877 | $2.674 | $2.766 | $12.60M | +2.71% |
| 2021-07-23 | $2.5706 | $2.786 | $2.5086 | $2.693 | $10.39M | +5.28% |
| 2021-07-22 | $2.484 | $2.672 | $2.458 | $2.5579 | $9.94M | +6.79% |
| 2021-07-21 | $2.1518 | $2.4381 | $2.1046 | $2.3952 | $556.82K | +11.24% |
| 2021-07-20 | $2.2905 | $2.334 | $2.10 | $2.1531 | $931.37K | -5.72% |
| 2021-07-19 | $2.4268 | $2.4523 | $2.2648 | $2.2838 | $732.91K | -5.96% |
| 2021-07-18 | $2.4071 | $2.4954 | $2.3788 | $2.4286 | $417.57K | +0.97% |
| 2021-07-17 | $2.4142 | $2.493 | $2.381 | $2.4051 | $6.72M | -0.35% |
| 2021-07-16 | $2.5722 | $2.6427 | $2.3708 | $2.4136 | $14.75M | -6.09% |
| 2021-07-15 | $2.5712 | $2.626 | $2.4689 | $2.57 | $8.37M | -5.49% |
| 2021-07-14 | $2.8122 | $2.8178 | $2.5338 | $2.7192 | $750.37K | -3.23% |
| 2021-07-13 | $2.8054 | $2.9194 | $2.7672 | $2.8101 | $766.00K | +0.06% |
| 2021-07-12 | $2.8463 | $2.9509 | $2.7594 | $2.8083 | $495.31K | -0.96% |
| 2021-07-11 | $2.846 | $2.95 | $2.807 | $2.8354 | $9.48M | +0.00% |
| 2021-07-10 | $2.779 | $2.849 | $2.694 | $2.8354 | $7.98M | +2.28% |
| 2021-07-09 | $2.762 | $2.809 | $2.712 | $2.7723 | $5.83M | +0.89% |
| 2021-07-08 | $2.718 | $2.78 | $2.5786 | $2.7478 | $7.29M | -4.48% |
| 2021-07-07 | $2.8655 | $2.9671 | $2.818 | $2.8765 | $818.07K | -0.53% |
| 2021-07-06 | $2.91 | $2.966 | $2.806 | $2.8918 | $10.86M | +0.02% |
| 2021-07-05 | $2.833 | $2.986 | $2.793 | $2.8914 | $10.98M | -4.98% |
| 2021-07-04 | $3.0269 | $3.1115 | $2.9096 | $3.043 | $444.31K | -1.05% |
| 2021-07-03 | $3.02 | $3.11 | $2.911 | $3.0753 | $6.74M | +2.35% |
| 2021-07-02 | $2.8445 | $3.025 | $2.8103 | $3.0047 | $8.27M | +2.06% |
| 2021-07-01 | $3.0421 | $3.0628 | $2.8354 | $2.9439 | $744.73K | -3.20% |
| 2021-06-30 | $2.9802 | $3.0449 | $2.7526 | $3.0413 | $712.62K | +2.30% |
| 2021-06-29 | $2.7035 | $2.99 | $2.694 | $2.9728 | $789.06K | +10.03% |
| 2021-06-28 | $2.6227 | $2.7396 | $2.5648 | $2.7018 | $565.25K | +3.07% |
| 2021-06-27 | $2.5381 | $2.6293 | $2.4536 | $2.6213 | $611.97K | +3.12% |
| 2021-06-26 | $2.475 | $2.5935 | $2.412 | $2.542 | $6.62M | +2.18% |
| 2021-06-25 | $2.574 | $2.6223 | $2.3873 | $2.4877 | $12.35M | -12.06% |
| 2021-06-24 | $2.6868 | $2.8493 | $2.5703 | $2.829 | $464.88K | +5.48% |
| 2021-06-23 | $2.3613 | $2.7852 | $2.2745 | $2.6819 | $269.38K | +13.22% |
| 2021-06-22 | $2.4983 | $2.6575 | $2.1235 | $2.3688 | $465.56K | -4.84% |
| 2021-06-21 | $3.0766 | $3.0964 | $2.4792 | $2.4894 | $508.77K | -19.03% |
| 2021-06-20 | $3.0303 | $3.114 | $2.8746 | $3.0746 | $256.49K | +2.03% |
| 2021-06-19 | $3.153 | $3.1611 | $2.877 | $3.0134 | $11.19M | -4.11% |
| 2021-06-18 | $3.0939 | $3.181 | $2.994 | $3.1427 | $12.19M | -6.69% |
| 2021-06-17 | $3.1358 | $3.4372 | $3.1358 | $3.368 | $729.14K | +8.07% |
| 2021-06-16 | $3.271 | $3.3255 | $3.093 | $3.1165 | $247.38K | -4.79% |
| 2021-06-15 | $3.3463 | $3.389 | $3.2153 | $3.2732 | $271.36K | +0.20% |
| 2021-06-14 | $3.325 | $3.3932 | $3.23 | $3.2667 | $11.68M | -1.70% |
| 2021-06-13 | $3.071 | $3.351 | $3.0674 | $3.3233 | $18.27M | +7.82% |
| 2021-06-12 | $3.145 | $3.224 | $3.0005 | $3.0824 | $14.27M | -1.99% |
| 2021-06-11 | $3.22 | $3.255 | $2.92 | $3.145 | $15.96M | -2.58% |
| 2021-06-10 | $3.329 | $3.369 | $3.177 | $3.2282 | $14.96M | -8.05% |
| 2021-06-09 | $3.4464 | $3.5299 | $3.2279 | $3.511 | $580.49K | +1.37% |
| 2021-06-08 | $3.242 | $3.536 | $3.224 | $3.4636 | $27.93M | -0.66% |
| 2021-06-07 | $3.8309 | $4.1354 | $3.4376 | $3.4867 | $1.60M | -11.03% |
| 2021-06-06 | $3.572 | $4.139 | $3.572 | $3.9188 | $49.69M | +14.38% |
| 2021-06-05 | $3.5648 | $3.6879 | $3.27 | $3.4261 | $529.72K | -1.33% |
| 2021-06-04 | $3.546 | $3.6942 | $3.374 | $3.4721 | $18.20M | -10.47% |
| 2021-06-03 | $3.8012 | $3.9909 | $3.7193 | $3.8779 | $724.61K | +1.51% |
| 2021-06-02 | $3.848 | $3.988 | $3.7233 | $3.8202 | $21.41M | +4.16% |
| 2021-06-01 | $3.6022 | $3.6992 | $3.4372 | $3.6676 | $751.36K | +2.78% |
| 2021-05-31 | $3.527 | $3.65 | $3.433 | $3.5684 | $25.78M | +8.54% |
| 2021-05-30 | $3.2088 | $3.4504 | $3.0238 | $3.2878 | $637.15K | +0.44% |
| 2021-05-29 | $3.1633 | $3.455 | $3.018 | $3.2733 | $26.50M | -3.42% |
| 2021-05-28 | $3.8765 | $3.9287 | $3.2516 | $3.3893 | $1.47M | -12.45% |
| 2021-05-27 | $3.9283 | $4.174 | $3.577 | $3.8712 | $1.19M | -3.48% |
| 2021-05-26 | $3.772 | $4.172 | $3.576 | $4.0107 | $44.57M | +6.84% |
| 2021-05-25 | $3.638 | $3.98 | $3.423 | $3.754 | $38.39M | +3.61% |
| 2021-05-24 | $3.444 | $3.756 | $3.244 | $3.6233 | $44.55M | +24.59% |
| 2021-05-23 | $3.44 | $3.5999 | $2.4315 | $2.9081 | $1.73M | -15.30% |
| 2021-05-22 | $3.6723 | $3.7482 | $3.2216 | $3.4335 | $1.36M | -6.55% |
| 2021-05-21 | $4.1833 | $4.3973 | $3.1209 | $3.674 | $3.10M | -12.25% |
| 2021-05-20 | $3.6238 | $4.4695 | $3.1554 | $4.1868 | $2.81M | +15.84% |
| 2021-05-19 | $5.7445 | $5.8381 | $2.801 | $3.6142 | $6.32M | -37.02% |
| 2021-05-18 | $5.1803 | $5.9505 | $5.0874 | $5.7387 | $2.31M | +10.94% |
| 2021-05-17 | $5.6671 | $5.6718 | $5.0373 | $5.1727 | $2.46M | -8.94% |
| 2021-05-16 | $5.779 | $6.2244 | $5.3405 | $5.6806 | $2.30M | -2.85% |
| 2021-05-15 | $6.135 | $6.2271 | $5.734 | $5.8471 | $61.75M | -9.50% |
| 2021-05-14 | $6.1251 | $6.5165 | $6.0362 | $6.4609 | $2.48M | +5.57% |
| 2021-05-13 | $5.9472 | $6.4141 | $5.7104 | $6.1199 | $3.95M | +1.01% |
| 2021-05-12 | $6.68 | $6.751 | $5.7836 | $6.0589 | $115.97M | -14.89% |
| 2021-05-11 | $6.1923 | $7.2595 | $5.9114 | $7.1191 | $4.41M | +15.00% |
| 2021-05-10 | $7.099 | $7.2499 | $5.8866 | $6.1904 | $2.84M | -12.76% |
| 2021-05-09 | $6.9794 | $7.152 | $6.50 | $7.096 | $1.93M | +3.01% |
| 2021-05-08 | $6.83 | $7.1655 | $6.4981 | $6.8888 | $60.17M | -2.74% |
| 2021-05-07 | $7.5748 | $8.4188 | $6.7632 | $7.0828 | $6.80M | -6.45% |
| 2021-05-06 | $6.6077 | $8.058 | $6.4387 | $7.5713 | $7.89M | +14.71% |
| 2021-05-05 | $5.4938 | $6.7063 | $5.4088 | $6.6005 | $4.39M | +20.21% |
| 2021-05-04 | $6.0097 | $6.0677 | $5.4145 | $5.491 | $2.77M | -8.54% |
| 2021-05-03 | $5.6104 | $6.1022 | $5.5908 | $6.0039 | $2.04M | +7.14% |
| 2021-05-02 | $5.8181 | $5.8575 | $5.4498 | $5.6038 | $840.73K | -3.59% |
| 2021-05-01 | $5.611 | $5.89 | $5.4857 | $5.8122 | $1.38M | +2.71% |
| 2021-04-30 | $5.548 | $5.73 | $5.4796 | $5.6588 | $31.27M | +8.00% |
| 2021-04-29 | $5.2491 | $5.4324 | $5.10 | $5.2394 | $1.28M | -1.33% |
| 2021-04-28 | $5.163 | $5.459 | $5.116 | $5.3102 | $29.28M | -2.27% |
| 2021-04-27 | $5.2253 | $5.4896 | $5.1494 | $5.4338 | $1.51M | +4.05% |
| 2021-04-26 | $4.4487 | $5.3548 | $4.3856 | $5.2224 | $1.90M | +17.42% |
| 2021-04-25 | $4.4521 | $4.7881 | $4.2327 | $4.4475 | $919.12K | +0.07% |
| 2021-04-24 | $4.8199 | $4.8257 | $4.3991 | $4.4442 | $771.79K | -7.61% |
| 2021-04-23 | $4.9208 | $5.0635 | $4.0335 | $4.8103 | $3.63M | -2.47% |
| 2021-04-22 | $5.3345 | $5.7498 | $4.8562 | $4.9319 | $2.15M | -7.46% |
| 2021-04-21 | $5.6986 | $5.8375 | $5.3104 | $5.3297 | $1.62M | -6.42% |
| 2021-04-20 | $5.488 | $5.778 | $5.32 | $5.6955 | $52.14M | +3.85% |
| 2021-04-19 | $5.591 | $5.8451 | $4.95 | $5.4844 | $103.38M | -11.14% |
| 2021-04-18 | $7.0515 | $7.1676 | $5.202 | $6.1722 | $5.10M | -12.49% |
| 2021-04-17 | $7.2109 | $7.6694 | $6.9602 | $7.0532 | $3.13M | -0.79% |
| 2021-04-16 | $7.181 | $7.671 | $7.017 | $7.1091 | $67.76M | +4.75% |
| 2021-04-15 | $6.5721 | $6.9252 | $6.3683 | $6.7869 | $1.80M | +3.26% |
| 2021-04-14 | $6.5618 | $6.9151 | $6.1555 | $6.5725 | $2.30M | +0.31% |
| 2021-04-13 | $6.2911 | $6.6789 | $6.10 | $6.5525 | $1.70M | +4.28% |
| 2021-04-12 | $6.4567 | $6.5072 | $6.0967 | $6.2834 | $1.46M | -2.61% |
| 2021-04-11 | $6.5583 | $6.6827 | $6.30 | $6.4517 | $1.46M | -2.39% |
| 2021-04-10 | $6.561 | $6.817 | $6.24 | $6.6097 | $50.52M | -3.19% |
| 2021-04-09 | $6.1654 | $6.892 | $6.0101 | $6.8274 | $2.19M | +8.52% |
| 2021-04-08 | $6.029 | $6.533 | $6.001 | $6.2912 | $48.42M | +14.06% |
| 2021-04-07 | $6.1655 | $6.4798 | $5.3838 | $5.5159 | $3.83M | -10.37% |
| 2021-04-06 | $6.0935 | $6.7923 | $5.8391 | $6.1539 | $4.52M | -1.19% |
| 2021-04-05 | $5.334 | $6.797 | $5.27 | $6.2279 | $148.73M | +21.50% |
| 2021-04-04 | $4.7627 | $5.1999 | $4.67 | $5.1256 | $849.15K | +7.56% |
| 2021-04-03 | $5.3062 | $5.4095 | $4.7402 | $4.7656 | $1.46M | -9.97% |
| 2021-04-02 | $5.1221 | $5.374 | $4.9664 | $5.293 | $1.36M | +3.14% |
| 2021-04-01 | $4.922 | $5.344 | $4.781 | $5.1319 | $48.79M | +4.91% |
| 2021-03-31 | $4.527 | $5.062 | $4.424 | $4.8916 | $40.85M | +7.91% |
| 2021-03-30 | $4.593 | $4.678 | $4.223 | $4.5331 | $19.27M | -1.26% |
| 2021-03-29 | $4.41 | $4.788 | $4.385 | $4.5909 | $30.58M | +8.44% |
| 2021-03-28 | $4.1085 | $4.3196 | $4.0729 | $4.2337 | $731.45K | +2.90% |
| 2021-03-27 | $4.1987 | $4.2217 | $4.0217 | $4.1143 | $378.28K | -0.13% |
| 2021-03-26 | $4.123 | $4.224 | $4.021 | $4.1198 | $13.17M | +4.95% |
| 2021-03-25 | $3.9866 | $4.0769 | $3.7518 | $3.9254 | $855.50K | -1.52% |
| 2021-03-24 | $4.1239 | $4.5265 | $3.8517 | $3.9862 | $1.34M | -3.35% |
| 2021-03-23 | $4.0529 | $4.2381 | $3.9507 | $4.1241 | $589.74K | +1.52% |
| 2021-03-22 | $4.272 | $4.422 | $3.954 | $4.0622 | $26.39M | -4.42% |
| 2021-03-21 | $4.181 | $4.299 | $4.093 | $4.25 | $15.57M | -2.59% |
| 2021-03-20 | $4.2245 | $4.607 | $4.2072 | $4.3631 | $952.72K | +2.80% |
| 2021-03-19 | $4.2649 | $4.348 | $4.1207 | $4.2445 | $720.23K | -1.44% |
| 2021-03-18 | $4.488 | $4.501 | $4.11 | $4.3065 | $21.54M | -3.59% |
| 2021-03-17 | $4.124 | $4.58 | $4.124 | $4.4669 | $40.40M | +8.92% |
| 2021-03-16 | $4.042 | $4.158 | $3.841 | $4.1012 | $18.15M | +7.06% |
| 2021-03-15 | $3.9248 | $4.0549 | $3.7339 | $3.8308 | $921.73K | -1.01% |
| 2021-03-14 | $4.015 | $4.057 | $3.734 | $3.87 | $19.67M | -7.22% |
| 2021-03-13 | $3.9658 | $4.23 | $3.8043 | $4.1711 | $881.55K | +5.03% |
| 2021-03-12 | $4.122 | $4.1434 | $3.8114 | $3.9713 | $1.17M | -3.46% |
| 2021-03-11 | $4.1485 | $4.1914 | $3.9477 | $4.1135 | $790.63K | +0.28% |
| 2021-03-10 | $4.285 | $4.295 | $3.948 | $4.1022 | $20.20M | -8.10% |
| 2021-03-09 | $4.40 | $4.5899 | $4.3389 | $4.4636 | $1.43M | +0.93% |
| 2021-03-08 | $4.466 | $4.587 | $4.293 | $4.4224 | $29.60M | +5.46% |
| 2021-03-07 | $3.8702 | $4.2076 | $3.8241 | $4.1936 | $1.22M | +6.81% |
| 2021-03-06 | $3.779 | $3.973 | $3.753 | $3.9261 | $15.04M | +3.97% |
| 2021-03-05 | $3.669 | $4.012 | $3.601 | $3.7763 | $24.69M | +2.95% |
| 2021-03-04 | $3.824 | $3.856 | $3.444 | $3.6682 | $28.51M | -4.15% |
| 2021-03-03 | $3.902 | $3.97 | $3.722 | $3.827 | $24.69M | +3.93% |
| 2021-03-02 | $3.6335 | $3.8035 | $3.4905 | $3.6823 | $1.84M | +0.08% |
| 2021-03-01 | $3.656 | $3.804 | $3.517 | $3.6794 | $23.28M | +7.60% |
| 2021-02-28 | $3.6329 | $3.6703 | $3.1882 | $3.4195 | $2.18M | -5.91% |
| 2021-02-27 | $3.4665 | $3.8562 | $3.4641 | $3.6343 | $1.92M | +4.56% |
| 2021-02-26 | $3.3431 | $3.7992 | $3.1703 | $3.4757 | $2.74M | +4.32% |
| 2021-02-25 | $3.5324 | $3.8383 | $3.301 | $3.3318 | $2.82M | -5.77% |
| 2021-02-24 | $3.5478 | $3.8939 | $3.3614 | $3.5358 | $2.85M | -0.38% |
| 2021-02-23 | $4.3777 | $4.3777 | $2.9447 | $3.5492 | $8.09M | -17.49% |
| 2021-02-22 | $4.68 | $4.6837 | $3.6187 | $4.3016 | $2.58M | -8.00% |
| 2021-02-21 | $4.635 | $4.7996 | $4.5079 | $4.6755 | $2.33M | -0.42% |
| 2021-02-20 | $4.835 | $5.065 | $4.325 | $4.6951 | $47.77M | -3.49% |
| 2021-02-19 | $4.926 | $5.143 | $4.745 | $4.8651 | $43.35M | -0.73% |
| 2021-02-18 | $4.654 | $5.104 | $4.563 | $4.9009 | $50.25M | +5.70% |
| 2021-02-17 | $4.672 | $4.779 | $4.508 | $4.6367 | $35.89M | +0.09% |
| 2021-02-16 | $4.631 | $4.766 | $4.182 | $4.6324 | $43.17M | +0.67% |
| 2021-02-15 | $4.865 | $4.926 | $4.30 | $4.6016 | $52.37M | -5.24% |
| 2021-02-14 | $4.852 | $5.023 | $3.824 | $4.8559 | $73.99M | -9.37% |
| 2021-02-13 | $5.0041 | $5.373 | $4.5975 | $5.3581 | $4.57M | +5.31% |
| 2021-02-12 | $4.574 | $5.439 | $4.574 | $5.0877 | $90.52M | +23.69% |
| 2021-02-11 | $3.8388 | $4.3125 | $3.8021 | $4.1133 | $3.20M | +7.10% |
| 2021-02-10 | $3.7636 | $3.8881 | $3.4636 | $3.8405 | $3.62M | +1.99% |
| 2021-02-09 | $3.4067 | $3.872 | $3.1956 | $3.7657 | $2.25M | +11.50% |
| 2021-02-08 | $3.3064 | $3.4353 | $3.0418 | $3.3772 | $1.59M | +0.95% |
| 2021-02-07 | $3.18 | $3.435 | $3.095 | $3.3454 | $27.98M | +5.25% |
| 2021-02-06 | $3.148 | $3.462 | $3.06 | $3.1785 | $34.14M | -8.27% |
| 2021-02-05 | $2.9637 | $3.52 | $2.9507 | $3.465 | $2.87M | +17.70% |
| 2021-02-04 | $3.0493 | $3.155 | $2.87 | $2.9439 | $1.90M | -2.18% |
| 2021-02-03 | $3.073 | $3.168 | $2.838 | $3.0095 | $27.88M | +3.49% |
| 2021-02-02 | $2.9157 | $2.9573 | $2.8327 | $2.9079 | $2.06M | +0.03% |
| 2021-02-01 | $2.868 | $2.963 | $2.82 | $2.907 | $16.46M | +1.66% |
| 2021-01-31 | $2.803 | $2.917 | $2.735 | $2.8594 | $19.30M | -1.23% |
| 2021-01-30 | $2.9124 | $3.0162 | $2.8147 | $2.895 | $2.07M | -1.67% |
| 2021-01-29 | $2.971 | $3.019 | $2.828 | $2.9442 | $16.18M | -1.19% |
| 2021-01-28 | $3.022 | $3.06 | $2.811 | $2.9795 | $23.90M | +6.48% |
| 2021-01-27 | $2.9068 | $2.931 | $2.6345 | $2.7981 | $3.00M | -3.79% |
| 2021-01-26 | $2.84 | $3.0019 | $2.756 | $2.9083 | $2.19M | +2.10% |
| 2021-01-25 | $3.083 | $3.09 | $2.752 | $2.8484 | $17.07M | -7.12% |
| 2021-01-24 | $3.117 | $3.181 | $2.909 | $3.0669 | $28.23M | -2.17% |
| 2021-01-23 | $3.285 | $3.298 | $3.021 | $3.135 | $34.23M | +7.49% |
| 2021-01-22 | $2.4634 | $3.1073 | $2.3101 | $2.9165 | $5.30M | +18.41% |
| 2021-01-21 | $2.911 | $2.9276 | $2.4362 | $2.4631 | $3.50M | -15.39% |
| 2021-01-20 | $2.8845 | $2.9476 | $2.6544 | $2.911 | $3.33M | +1.07% |
| 2021-01-19 | $3.0281 | $3.2111 | $2.8744 | $2.8802 | $3.09M | -5.82% |
| 2021-01-18 | $3.093 | $3.224 | $2.922 | $3.0583 | $27.71M | +2.89% |
| 2021-01-17 | $2.8592 | $3.1086 | $2.6907 | $2.9724 | $3.99M | +2.56% |
| 2021-01-16 | $3.10 | $3.13 | $2.685 | $2.8981 | $34.14M | +6.51% |
| 2021-01-15 | $2.5514 | $2.9012 | $2.4939 | $2.7209 | $4.74M | +5.19% |
| 2021-01-14 | $2.468 | $2.91 | $2.454 | $2.5868 | $32.90M | +4.38% |
| 2021-01-13 | $2.384 | $2.539 | $2.384 | $2.4782 | $15.76M | +8.30% |
| 2021-01-12 | $2.3281 | $2.4468 | $2.1999 | $2.2883 | $2.70M | -0.55% |
| 2021-01-11 | $2.20 | $2.449 | $2.102 | $2.301 | $24.19M | -16.78% |
| 2021-01-10 | $2.6299 | $2.9464 | $2.42 | $2.765 | $3.99M | +4.44% |
| 2021-01-09 | $2.602 | $2.946 | $2.518 | $2.6475 | $29.28M | +7.70% |
| 2021-01-08 | $2.5383 | $2.5664 | $2.2514 | $2.4583 | $2.93M | -3.05% |
| 2021-01-07 | $2.6332 | $2.7842 | $2.4031 | $2.5356 | $2.93M | -4.70% |
| 2021-01-06 | $2.567 | $2.791 | $2.473 | $2.6606 | $23.70M | +12.06% |
| 2021-01-05 | $2.3275 | $2.4591 | $2.1414 | $2.3743 | $2.63M | +1.02% |
| 2021-01-04 | $2.181 | $2.40 | $2.105 | $2.3503 | $21.48M | +8.49% |
| 2021-01-03 | $2.158 | $2.354 | $2.011 | $2.1663 | $22.01M | +8.39% |
| 2021-01-02 | $2.0052 | $2.0594 | $1.9488 | $1.9985 | $1.10M | -0.61% |
| 2021-01-01 | $2.102 | $2.117 | $1.945 | $2.0109 | $9.79M | -0.01% |
Frequently asked questions
What was the Tezos price on January 1, 2021?
XTZ opened 2021-01-01 at $2.102 and closed that day at $2.0109.
What was the highest price of Tezos in 2021?
The highest was $9.151 on 2021-10-03; the lowest was $1.945 on 2021-01-01.
How much did Tezos change in 2021?
XTZ moved +106.58% in 2021, from $2.102 to $4.3422.
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.