Tezos price history in 2022
In 2022 Tezos (XTZ) went from $4.6552 on 2022-01-01 to $0.716415 on 2022-12-31, a change of -84.61%. The highest price was $5.36 on 2022-01-04 and the lowest $0.7000 on 2022-12-29. About $2.23B was traded across the year. The best day was 2022-02-28 (+12.71%) and the worst 2022-05-09 (-21.39%).
$4.6552Open · 2022-01-01
$0.716415Close · 2022-12-31
$5.36High · 2022-01-04
$0.7000Low · 2022-12-29
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $4.6552 | $5.36 | $2.6306 | $3.4862 | $427.92M | -25.11% |
| February | $3.607 | $4.581 | $2.5607 | $3.5074 | $496.54M | -2.76% |
| March | $3.4891 | $4.025 | $2.837 | $3.7635 | $368.24M | +7.87% |
| April | $3.797 | $4.131 | $2.431 | $2.5541 | $293.33M | -32.73% |
| May | $2.5329 | $2.7482 | $1.452 | $2.0914 | $187.60M | -17.43% |
| June | $2.0209 | $2.3632 | $1.1949 | $1.4267 | $171.79M | -29.40% |
| July | $1.4257 | $1.8616 | $1.3311 | $1.7402 | $91.79M | +22.06% |
| August | $1.7349 | $2.037 | $1.4179 | $1.5018 | $51.24M | -13.44% |
| September | $1.496 | $1.758 | $1.3862 | $1.42 | $53.39M | -5.08% |
| October | $1.417 | $1.4936 | $1.261 | $1.4154 | $43.30M | -0.12% |
| November | $1.411 | $1.50 | $0.9130 | $1.0104 | $30.58M | -28.39% |
| December | $1.007 | $1.04 | $0.7000 | $0.716415 | $12.53M | -28.86% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $0.7245 | $0.7281 | $0.7055 | $0.716415 | $1.46M | -1.03% |
| 2022-12-30 | $0.7197 | $0.7292 | $0.7131 | $0.723843 | $1.40M | +0.32% |
| 2022-12-29 | $0.7383 | $0.7410 | $0.7000 | $0.721528 | $622.78K | -2.20% |
| 2022-12-28 | $0.7450 | $0.7530 | $0.7280 | $0.737728 | $250.14K | -4.47% |
| 2022-12-27 | $0.79654 | $0.79735 | $0.76518 | $0.772251 | $73.23K | -2.05% |
| 2022-12-26 | $0.7880 | $0.7970 | $0.7753 | $0.788437 | $175.87K | +0.25% |
| 2022-12-25 | $0.7790 | $0.7918 | $0.77363 | $0.786497 | $173.84K | -0.25% |
| 2022-12-24 | $0.8002 | $0.8020 | $0.7782 | $0.788447 | $161.48K | -1.69% |
| 2022-12-23 | $0.8001 | $0.8080 | $0.7968 | $0.801971 | $162.31K | -0.06% |
| 2022-12-22 | $0.7820 | $0.8156 | $0.7773 | $0.802469 | $242.20K | +1.39% |
| 2022-12-21 | $0.8040 | $0.8100 | $0.7810 | $0.791468 | $285.46K | -1.68% |
| 2022-12-20 | $0.8030 | $0.8090 | $0.7880 | $0.805005 | $378.65K | +3.79% |
| 2022-12-19 | $0.8356 | $0.8459 | $0.76045 | $0.775623 | $129.44K | -6.62% |
| 2022-12-18 | $0.8368 | $0.8500 | $0.8123 | $0.83064 | $429.49K | -1.40% |
| 2022-12-17 | $0.8600 | $0.86491 | $0.8270 | $0.84244 | $485.73K | -1.06% |
| 2022-12-16 | $0.9010 | $0.9040 | $0.8243 | $0.851423 | $627.30K | -10.90% |
| 2022-12-15 | $0.94978 | $0.9744 | $0.92329 | $0.955577 | $200.89K | +1.80% |
| 2022-12-14 | $0.9780 | $0.9810 | $0.9310 | $0.938643 | $646.40K | -3.71% |
| 2022-12-13 | $0.9700 | $0.9790 | $0.9540 | $0.974771 | $348.13K | +0.98% |
| 2022-12-12 | $0.9522 | $0.9820 | $0.9156 | $0.965313 | $587.67K | -2.37% |
| 2022-12-11 | $0.9967 | $1.0078 | $0.9883 | $0.98876 | $139.02K | -1.20% |
| 2022-12-10 | $1.003 | $1.0059 | $0.9960 | $1.0007 | $175.38K | +0.77% |
| 2022-12-09 | $0.9910 | $1.0032 | $0.9800 | $0.993111 | $210.01K | -0.25% |
| 2022-12-08 | $0.9890 | $1.006 | $0.9840 | $0.995574 | $300.60K | +0.95% |
| 2022-12-07 | $0.9950 | $0.9950 | $0.9720 | $0.986178 | $355.11K | -1.39% |
| 2022-12-06 | $1.009 | $1.019 | $0.9685 | $1.0001 | $468.80K | -0.74% |
| 2022-12-05 | $1.009 | $1.0271 | $0.9984 | $1.0075 | $374.56K | -0.12% |
| 2022-12-04 | $1.001 | $1.03 | $0.9990 | $1.0088 | $297.48K | +1.08% |
| 2022-12-03 | $1.017 | $1.017 | $0.9889 | $0.997968 | $317.89K | -2.24% |
| 2022-12-02 | $1.0315 | $1.039 | $1.005 | $1.0208 | $425.43K | -0.31% |
| 2022-12-01 | $1.007 | $1.04 | $0.9919 | $1.0241 | $623.99K | +1.36% |
| 2022-11-30 | $1.0076 | $1.0235 | $0.9870 | $1.0104 | $859.45K | +3.49% |
| 2022-11-29 | $0.97678 | $0.99374 | $0.96967 | $0.976256 | $163.22K | -0.35% |
| 2022-11-28 | $0.9650 | $0.9940 | $0.9530 | $0.97972 | $715.11K | +0.83% |
| 2022-11-27 | $1.0047 | $1.0114 | $0.9470 | $0.971672 | $524.15K | -2.55% |
| 2022-11-26 | $0.9925 | $1.006 | $0.9760 | $0.997104 | $432.90K | +0.61% |
| 2022-11-25 | $0.9891 | $1.019 | $0.9790 | $0.991083 | $739.80K | -0.33% |
| 2022-11-24 | $1.001 | $1.0256 | $0.9745 | $0.994346 | $779.33K | -0.63% |
| 2022-11-23 | $0.9786 | $1.0158 | $0.9680 | $1.0006 | $948.07K | +2.70% |
| 2022-11-22 | $0.9630 | $1.002 | $0.9488 | $0.974304 | $678.38K | +2.07% |
| 2022-11-21 | $0.9620 | $0.9670 | $0.9130 | $0.95452 | $875.51K | -1.23% |
| 2022-11-20 | $0.9906 | $1.0181 | $0.9386 | $0.966423 | $711.62K | -2.78% |
| 2022-11-19 | $1.0023 | $1.01 | $0.9720 | $0.994063 | $348.14K | -0.10% |
| 2022-11-18 | $0.9780 | $1.006 | $0.9636 | $0.995065 | $624.22K | +1.99% |
| 2022-11-17 | $0.9690 | $0.9949 | $0.9675 | $0.97561 | $348.88K | -0.20% |
| 2022-11-16 | $1.0231 | $1.0299 | $0.9661 | $0.977612 | $959.04K | -4.47% |
| 2022-11-15 | $1.016 | $1.048 | $0.9989 | $1.0234 | $134.22K | -0.53% |
| 2022-11-14 | $1.014 | $1.0468 | $0.9860 | $1.0288 | $681.73K | +1.61% |
| 2022-11-13 | $1.0232 | $1.062 | $0.9370 | $1.0125 | $1.47M | -1.56% |
| 2022-11-12 | $1.0506 | $1.061 | $1.001 | $1.0285 | $583.48K | -2.78% |
| 2022-11-11 | $1.067 | $1.0764 | $1.0152 | $1.0579 | $988.38K | -7.40% |
| 2022-11-10 | $1.0191 | $1.1572 | $1.0056 | $1.1424 | $399.27K | +12.01% |
| 2022-11-09 | $1.1713 | $1.1843 | $0.97853 | $1.02 | $845.03K | -12.94% |
| 2022-11-08 | $1.361 | $1.3804 | $1.0616 | $1.1715 | $715.15K | -13.96% |
| 2022-11-07 | $1.3718 | $1.4003 | $1.334 | $1.3617 | $209.52K | -2.01% |
| 2022-11-06 | $1.436 | $1.436 | $1.35 | $1.3896 | $2.03M | -3.51% |
| 2022-11-05 | $1.455 | $1.477 | $1.414 | $1.4401 | $2.01M | -0.91% |
| 2022-11-04 | $1.398 | $1.50 | $1.386 | $1.4533 | $3.51M | +4.44% |
| 2022-11-03 | $1.382 | $1.429 | $1.357 | $1.3915 | $3.68M | +0.73% |
| 2022-11-02 | $1.385 | $1.426 | $1.347 | $1.3814 | $2.61M | -1.03% |
| 2022-11-01 | $1.411 | $1.4263 | $1.3785 | $1.3958 | $1.02M | -1.38% |
| 2022-10-31 | $1.431 | $1.438 | $1.403 | $1.4154 | $1.50M | -0.90% |
| 2022-10-30 | $1.42 | $1.474 | $1.399 | $1.4283 | $1.59M | +0.03% |
| 2022-10-29 | $1.445 | $1.483 | $1.417 | $1.4279 | $1.83M | -1.13% |
| 2022-10-28 | $1.444 | $1.474 | $1.424 | $1.4443 | $1.62M | +0.94% |
| 2022-10-27 | $1.4467 | $1.455 | $1.3939 | $1.4309 | $1.50M | -0.82% |
| 2022-10-26 | $1.437 | $1.4936 | $1.427 | $1.4427 | $1.87M | +4.00% |
| 2022-10-25 | $1.355 | $1.4189 | $1.3454 | $1.3872 | $498.74K | +1.66% |
| 2022-10-24 | $1.3728 | $1.3988 | $1.3377 | $1.3646 | $1.14M | -0.28% |
| 2022-10-23 | $1.346 | $1.402 | $1.336 | $1.3685 | $2.31M | +1.88% |
| 2022-10-22 | $1.3439 | $1.351 | $1.331 | $1.3432 | $474.83K | +0.05% |
| 2022-10-21 | $1.3486 | $1.354 | $1.328 | $1.3425 | $512.06K | +0.41% |
| 2022-10-20 | $1.351 | $1.3511 | $1.291 | $1.337 | $1.37M | -0.17% |
| 2022-10-19 | $1.3747 | $1.375 | $1.3102 | $1.3393 | $1.99M | -2.59% |
| 2022-10-18 | $1.3888 | $1.4085 | $1.35 | $1.3749 | $1.75M | -0.30% |
| 2022-10-17 | $1.3724 | $1.409 | $1.36 | $1.379 | $1.36M | +1.11% |
| 2022-10-16 | $1.361 | $1.3859 | $1.3394 | $1.3639 | $1.16M | +0.48% |
| 2022-10-15 | $1.3674 | $1.382 | $1.3436 | $1.3573 | $751.48K | -0.70% |
| 2022-10-14 | $1.3832 | $1.4356 | $1.348 | $1.3669 | $1.31M | -0.77% |
| 2022-10-13 | $1.3518 | $1.4222 | $1.2621 | $1.3775 | $3.96M | +0.16% |
| 2022-10-12 | $1.355 | $1.3893 | $1.261 | $1.3752 | $1.96M | +2.09% |
| 2022-10-11 | $1.3641 | $1.3677 | $1.3288 | $1.3471 | $1.04M | -1.39% |
| 2022-10-10 | $1.399 | $1.40 | $1.3276 | $1.3661 | $1.29M | -3.28% |
| 2022-10-09 | $1.424 | $1.442 | $1.3868 | $1.4124 | $784.33K | -0.20% |
| 2022-10-08 | $1.4092 | $1.4262 | $1.3978 | $1.4152 | $538.12K | +0.22% |
| 2022-10-07 | $1.4275 | $1.4324 | $1.3906 | $1.4121 | $996.07K | -0.43% |
| 2022-10-06 | $1.4285 | $1.4532 | $1.4116 | $1.4181 | $2.01M | -0.53% |
| 2022-10-05 | $1.4253 | $1.454 | $1.417 | $1.4257 | $1.44M | -1.07% |
| 2022-10-04 | $1.4401 | $1.4682 | $1.4257 | $1.441 | $1.50M | -0.40% |
| 2022-10-03 | $1.431 | $1.464 | $1.425 | $1.4468 | $1.52M | +5.19% |
| 2022-10-02 | $1.4093 | $1.4193 | $1.3658 | $1.3753 | $724.46K | -1.89% |
| 2022-10-01 | $1.417 | $1.4207 | $1.3782 | $1.4018 | $991.13K | -1.28% |
| 2022-09-30 | $1.4404 | $1.4629 | $1.4085 | $1.42 | $1.58M | -1.81% |
| 2022-09-29 | $1.425 | $1.463 | $1.415 | $1.4461 | $1.67M | +0.91% |
| 2022-09-28 | $1.4419 | $1.455 | $1.3898 | $1.4331 | $1.95M | -0.19% |
| 2022-09-27 | $1.505 | $1.5116 | $1.388 | $1.4358 | $2.49M | -3.80% |
| 2022-09-26 | $1.471 | $1.542 | $1.4546 | $1.4925 | $1.82M | +1.84% |
| 2022-09-25 | $1.475 | $1.4851 | $1.4238 | $1.4655 | $1.43M | -0.71% |
| 2022-09-24 | $1.523 | $1.528 | $1.4595 | $1.476 | $1.22M | -2.87% |
| 2022-09-23 | $1.458 | $1.555 | $1.4365 | $1.5197 | $2.18M | +0.79% |
| 2022-09-22 | $1.4078 | $1.5249 | $1.4073 | $1.5078 | $482.61K | +7.07% |
| 2022-09-21 | $1.4632 | $1.5225 | $1.3862 | $1.4082 | $928.91K | -2.92% |
| 2022-09-20 | $1.51 | $1.513 | $1.426 | $1.4505 | $2.53M | -3.23% |
| 2022-09-19 | $1.468 | $1.5221 | $1.456 | $1.499 | $2.14M | +2.83% |
| 2022-09-18 | $1.53 | $1.534 | $1.4089 | $1.4578 | $2.67M | -5.19% |
| 2022-09-17 | $1.5442 | $1.57 | $1.5202 | $1.5377 | $892.21K | +0.20% |
| 2022-09-16 | $1.5378 | $1.565 | $1.5129 | $1.5346 | $1.47M | +0.21% |
| 2022-09-15 | $1.538 | $1.588 | $1.4999 | $1.5314 | $2.83M | -4.56% |
| 2022-09-14 | $1.5294 | $1.6214 | $1.5137 | $1.6045 | $609.09K | +3.43% |
| 2022-09-13 | $1.557 | $1.596 | $1.512 | $1.5514 | $2.88M | -6.29% |
| 2022-09-12 | $1.6833 | $1.724 | $1.6141 | $1.6555 | $549.63K | -0.01% |
| 2022-09-11 | $1.713 | $1.729 | $1.6325 | $1.6557 | $3.35M | -2.37% |
| 2022-09-10 | $1.6721 | $1.758 | $1.6427 | $1.6959 | $2.73M | +2.24% |
| 2022-09-09 | $1.6272 | $1.674 | $1.6123 | $1.6588 | $2.57M | +2.78% |
| 2022-09-08 | $1.56 | $1.663 | $1.5341 | $1.6139 | $3.44M | +8.46% |
| 2022-09-07 | $1.4259 | $1.5032 | $1.4008 | $1.488 | $314.99K | +3.24% |
| 2022-09-06 | $1.571 | $1.572 | $1.4004 | $1.4413 | $2.63M | -7.74% |
| 2022-09-05 | $1.5252 | $1.592 | $1.51 | $1.5623 | $1.53M | +1.71% |
| 2022-09-04 | $1.5512 | $1.5658 | $1.502 | $1.536 | $1.05M | -0.17% |
| 2022-09-03 | $1.5025 | $1.5527 | $1.4969 | $1.5387 | $877.63K | +2.72% |
| 2022-09-02 | $1.55 | $1.551 | $1.467 | $1.4979 | $1.14M | -3.13% |
| 2022-09-01 | $1.496 | $1.5637 | $1.489 | $1.5463 | $1.43M | +2.97% |
| 2022-08-31 | $1.555 | $1.562 | $1.474 | $1.5018 | $1.59M | +0.45% |
| 2022-08-30 | $1.5302 | $1.5502 | $1.4498 | $1.495 | $396.42K | -2.33% |
| 2022-08-29 | $1.427 | $1.5354 | $1.4179 | $1.5307 | $348.47K | +7.30% |
| 2022-08-28 | $1.4622 | $1.4928 | $1.4225 | $1.4266 | $322.57K | -3.20% |
| 2022-08-27 | $1.4467 | $1.487 | $1.4284 | $1.4738 | $1.20M | +0.78% |
| 2022-08-26 | $1.558 | $1.5602 | $1.433 | $1.4624 | $2.36M | -12.42% |
| 2022-08-25 | $1.5996 | $1.6802 | $1.5961 | $1.6698 | $429.93K | +3.24% |
| 2022-08-24 | $1.635 | $1.674 | $1.597 | $1.6175 | $1.99M | -0.13% |
| 2022-08-23 | $1.5917 | $1.6369 | $1.5552 | $1.6197 | $1.68M | +1.86% |
| 2022-08-22 | $1.568 | $1.603 | $1.531 | $1.5901 | $1.45M | -2.65% |
| 2022-08-21 | $1.5598 | $1.6475 | $1.5507 | $1.6334 | $401.95K | +4.73% |
| 2022-08-20 | $1.5758 | $1.6373 | $1.5226 | $1.5596 | $361.51K | -1.65% |
| 2022-08-19 | $1.6172 | $1.6494 | $1.5518 | $1.5858 | $2.38M | -11.32% |
| 2022-08-18 | $1.8838 | $1.8892 | $1.7778 | $1.7882 | $350.22K | -4.56% |
| 2022-08-17 | $1.8868 | $2.0355 | $1.8463 | $1.8735 | $2.52M | -0.49% |
| 2022-08-16 | $1.8539 | $2.037 | $1.8342 | $1.8828 | $4.58M | +2.29% |
| 2022-08-15 | $1.839 | $1.8577 | $1.7809 | $1.8406 | $1.91M | +0.47% |
| 2022-08-14 | $1.907 | $1.907 | $1.7766 | $1.832 | $3.13M | -3.99% |
| 2022-08-13 | $1.9179 | $1.9572 | $1.882 | $1.9081 | $1.28M | -0.65% |
| 2022-08-12 | $1.901 | $1.9252 | $1.858 | $1.9206 | $1.62M | +1.06% |
| 2022-08-11 | $1.8745 | $1.9562 | $1.8692 | $1.9005 | $2.14M | +0.18% |
| 2022-08-10 | $1.853 | $1.957 | $1.831 | $1.8971 | $2.62M | +3.88% |
| 2022-08-09 | $1.8926 | $1.9188 | $1.751 | $1.8263 | $1.80M | -3.57% |
| 2022-08-08 | $1.8894 | $1.9472 | $1.8622 | $1.8938 | $703.51K | -0.04% |
| 2022-08-07 | $1.905 | $1.946 | $1.882 | $1.8945 | $2.05M | +0.03% |
| 2022-08-06 | $1.8851 | $1.9104 | $1.8402 | $1.894 | $1.45M | +0.99% |
| 2022-08-05 | $1.8149 | $1.889 | $1.8093 | $1.8755 | $1.97M | +2.38% |
| 2022-08-04 | $1.82 | $1.889 | $1.783 | $1.8318 | $3.74M | +6.60% |
| 2022-08-03 | $1.7117 | $1.7865 | $1.6651 | $1.7184 | $930.39K | -1.17% |
| 2022-08-02 | $1.7298 | $1.7779 | $1.6669 | $1.7387 | $2.68M | -4.02% |
| 2022-08-01 | $1.7349 | $1.856 | $1.7251 | $1.8116 | $856.03K | +4.11% |
| 2022-07-31 | $1.819 | $1.8537 | $1.7325 | $1.7402 | $1.04M | -4.08% |
| 2022-07-30 | $1.8182 | $1.8616 | $1.773 | $1.8142 | $5.38M | +6.26% |
| 2022-07-29 | $1.718 | $1.7786 | $1.663 | $1.7074 | $1.22M | -1.15% |
| 2022-07-28 | $1.686 | $1.777 | $1.661 | $1.7272 | $5.06M | +3.51% |
| 2022-07-27 | $1.569 | $1.7057 | $1.5294 | $1.6687 | $5.39M | +6.77% |
| 2022-07-26 | $1.484 | $1.575 | $1.48 | $1.5628 | $3.26M | +4.66% |
| 2022-07-25 | $1.588 | $1.605 | $1.4739 | $1.4933 | $4.62M | -11.25% |
| 2022-07-24 | $1.6507 | $1.7204 | $1.6497 | $1.6826 | $833.03K | +1.91% |
| 2022-07-23 | $1.6333 | $1.6831 | $1.6018 | $1.651 | $645.31K | +0.80% |
| 2022-07-22 | $1.673 | $1.7413 | $1.611 | $1.6379 | $2.80M | -2.11% |
| 2022-07-21 | $1.647 | $1.7414 | $1.646 | $1.6732 | $2.79M | +2.20% |
| 2022-07-20 | $1.718 | $1.7197 | $1.5598 | $1.6372 | $4.34M | -5.21% |
| 2022-07-19 | $1.7368 | $1.795 | $1.687 | $1.7272 | $5.38M | -0.44% |
| 2022-07-18 | $1.7376 | $1.759 | $1.646 | $1.7349 | $5.16M | +10.21% |
| 2022-07-17 | $1.6027 | $1.6405 | $1.5652 | $1.5742 | $477.77K | -0.76% |
| 2022-07-16 | $1.576 | $1.64 | $1.564 | $1.5863 | $2.39M | +0.73% |
| 2022-07-15 | $1.577 | $1.618 | $1.539 | $1.5748 | $2.29M | +0.20% |
| 2022-07-14 | $1.523 | $1.62 | $1.511 | $1.5717 | $3.56M | +3.23% |
| 2022-07-13 | $1.439 | $1.533 | $1.426 | $1.5225 | $3.95M | +5.91% |
| 2022-07-12 | $1.5279 | $1.5336 | $1.399 | $1.4376 | $5.96M | -8.67% |
| 2022-07-11 | $1.6249 | $1.7085 | $1.5613 | $1.574 | $2.32M | -3.20% |
| 2022-07-10 | $1.6228 | $1.6645 | $1.5382 | $1.6261 | $858.16K | +0.17% |
| 2022-07-09 | $1.5315 | $1.6546 | $1.5315 | $1.6233 | $1.14M | +6.31% |
| 2022-07-08 | $1.57 | $1.602 | $1.5026 | $1.527 | $645.35K | -1.75% |
| 2022-07-07 | $1.577 | $1.601 | $1.5022 | $1.5541 | $4.35M | -0.64% |
| 2022-07-06 | $1.513 | $1.5933 | $1.507 | $1.5642 | $2.72M | +4.56% |
| 2022-07-05 | $1.4518 | $1.5327 | $1.445 | $1.496 | $3.04M | -2.61% |
| 2022-07-04 | $1.4462 | $1.5635 | $1.4375 | $1.5361 | $1.36M | +6.12% |
| 2022-07-03 | $1.4567 | $1.4763 | $1.3973 | $1.4475 | $1.25M | +1.10% |
| 2022-07-02 | $1.429 | $1.51 | $1.394 | $1.4318 | $6.34M | +3.94% |
| 2022-07-01 | $1.4257 | $1.4726 | $1.3311 | $1.3775 | $1.23M | -3.45% |
| 2022-06-30 | $1.4792 | $1.485 | $1.3456 | $1.4267 | $1.22M | -3.46% |
| 2022-06-29 | $1.5135 | $1.5621 | $1.4596 | $1.4779 | $833.63K | -1.87% |
| 2022-06-28 | $1.5903 | $1.6116 | $1.4673 | $1.506 | $4.32M | -5.41% |
| 2022-06-27 | $1.4964 | $1.683 | $1.4794 | $1.5922 | $8.06M | +10.32% |
| 2022-06-26 | $1.5426 | $1.5965 | $1.4381 | $1.4433 | $1.18M | -6.17% |
| 2022-06-25 | $1.5342 | $1.5786 | $1.4552 | $1.5381 | $2.31M | +0.23% |
| 2022-06-24 | $1.4383 | $1.579 | $1.4383 | $1.5346 | $1.26M | +5.16% |
| 2022-06-23 | $1.39 | $1.5335 | $1.365 | $1.4593 | $2.86M | +8.80% |
| 2022-06-22 | $1.4292 | $1.4292 | $1.3333 | $1.3413 | $1.91M | -6.15% |
| 2022-06-21 | $1.4414 | $1.5249 | $1.3964 | $1.4291 | $2.41M | -1.10% |
| 2022-06-20 | $1.3927 | $1.4616 | $1.3202 | $1.445 | $2.33M | +3.90% |
| 2022-06-19 | $1.2862 | $1.4161 | $1.2105 | $1.3907 | $2.83M | +6.82% |
| 2022-06-18 | $1.3892 | $1.4154 | $1.1949 | $1.302 | $5.31M | -6.22% |
| 2022-06-17 | $1.3608 | $1.4671 | $1.3464 | $1.3884 | $3.15M | +2.10% |
| 2022-06-16 | $1.5299 | $1.5497 | $1.332 | $1.3599 | $5.04M | -11.18% |
| 2022-06-15 | $1.4483 | $1.5363 | $1.30 | $1.5311 | $5.27M | +5.62% |
| 2022-06-14 | $1.4024 | $1.4689 | $1.2875 | $1.4496 | $7.88M | +2.63% |
| 2022-06-13 | $1.6329 | $1.6522 | $1.3384 | $1.4125 | $15.30M | -13.56% |
| 2022-06-12 | $1.8014 | $1.8657 | $1.629 | $1.634 | $7.48M | -8.57% |
| 2022-06-11 | $1.9683 | $2.0663 | $1.7871 | $1.7871 | $12.91M | -9.21% |
| 2022-06-10 | $2.2275 | $2.3632 | $1.9501 | $1.9683 | $8.58M | -11.63% |
| 2022-06-09 | $2.0925 | $2.2688 | $2.0572 | $2.2274 | $7.51M | +6.48% |
| 2022-06-08 | $2.0675 | $2.1635 | $1.9885 | $2.0918 | $4.78M | +1.67% |
| 2022-06-07 | $2.0619 | $2.2079 | $1.9516 | $2.0575 | $13.27M | -0.82% |
| 2022-06-06 | $2.0917 | $2.209 | $1.949 | $2.0745 | $12.99M | +6.11% |
| 2022-06-05 | $1.9129 | $1.9924 | $1.8704 | $1.9551 | $2.74M | +1.44% |
| 2022-06-04 | $1.9046 | $1.9272 | $1.8434 | $1.9272 | $3.62M | +1.56% |
| 2022-06-03 | $1.9828 | $1.9892 | $1.8717 | $1.8976 | $5.25M | -4.34% |
| 2022-06-02 | $1.9476 | $2.0137 | $1.8633 | $1.9836 | $5.68M | +2.53% |
| 2022-06-01 | $2.0209 | $2.047 | $1.8655 | $1.9346 | $13.50M | -7.49% |
| 2022-05-31 | $2.1384 | $2.1973 | $2.0237 | $2.0914 | $3.59M | -1.37% |
| 2022-05-30 | $2.1426 | $2.1996 | $2.021 | $2.1205 | $9.65M | +6.83% |
| 2022-05-29 | $1.9697 | $2.0342 | $1.9146 | $1.985 | $2.49M | +0.71% |
| 2022-05-28 | $1.9321 | $2.0359 | $1.913 | $1.971 | $13.94M | +8.43% |
| 2022-05-27 | $1.8629 | $1.8954 | $1.7569 | $1.8178 | $5.57M | -1.61% |
| 2022-05-26 | $1.9262 | $1.9796 | $1.7585 | $1.8476 | $10.14M | -13.26% |
| 2022-05-25 | $2.1196 | $2.1458 | $1.9935 | $2.1302 | $3.56M | +0.99% |
| 2022-05-24 | $2.057 | $2.133 | $1.9918 | $2.1093 | $16.06M | +12.55% |
| 2022-05-23 | $1.976 | $2.0666 | $1.8684 | $1.8741 | $4.22M | -6.52% |
| 2022-05-22 | $1.939 | $2.0665 | $1.911 | $2.0049 | $10.13M | +10.11% |
| 2022-05-21 | $1.7406 | $1.8616 | $1.6984 | $1.8207 | $2.82M | +4.70% |
| 2022-05-20 | $1.7578 | $1.8002 | $1.6764 | $1.7391 | $2.44M | +0.49% |
| 2022-05-19 | $1.761 | $1.799 | $1.697 | $1.7306 | $4.77M | +3.04% |
| 2022-05-18 | $1.8582 | $1.8907 | $1.6664 | $1.6796 | $1.58M | -9.63% |
| 2022-05-17 | $1.7782 | $1.8741 | $1.7515 | $1.8586 | $1.30M | +3.61% |
| 2022-05-16 | $1.7569 | $1.874 | $1.741 | $1.7939 | $5.98M | -6.35% |
| 2022-05-15 | $1.8244 | $1.9274 | $1.7775 | $1.9156 | $1.05M | +3.83% |
| 2022-05-14 | $1.673 | $1.917 | $1.652 | $1.845 | $6.95M | +4.27% |
| 2022-05-13 | $1.6792 | $1.9361 | $1.6582 | $1.7693 | $1.60M | +5.46% |
| 2022-05-12 | $1.7874 | $1.8913 | $1.452 | $1.6777 | $4.06M | -6.10% |
| 2022-05-11 | $2.1105 | $2.1851 | $1.7025 | $1.7868 | $5.49M | -15.36% |
| 2022-05-10 | $2.0105 | $2.2914 | $1.9934 | $2.111 | $4.37M | +4.90% |
| 2022-05-09 | $2.5594 | $2.6617 | $1.9997 | $2.0123 | $6.02M | -21.39% |
| 2022-05-08 | $2.5163 | $2.6416 | $2.5141 | $2.5598 | $5.23M | +1.79% |
| 2022-05-07 | $2.503 | $2.6433 | $2.4161 | $2.5147 | $5.56M | +0.32% |
| 2022-05-06 | $2.487 | $2.5279 | $2.40 | $2.5068 | $4.25M | +1.67% |
| 2022-05-05 | $2.487 | $2.5339 | $2.4015 | $2.4657 | $22.51M | -8.75% |
| 2022-05-04 | $2.4907 | $2.7482 | $2.4741 | $2.7021 | $3.17M | +7.40% |
| 2022-05-03 | $2.533 | $2.5886 | $2.423 | $2.5159 | $7.42M | -0.10% |
| 2022-05-02 | $2.4776 | $2.585 | $2.3926 | $2.5184 | $10.11M | -2.04% |
| 2022-05-01 | $2.5329 | $2.6059 | $2.4652 | $2.5708 | $1.57M | +0.65% |
| 2022-04-30 | $2.713 | $2.7257 | $2.431 | $2.5541 | $11.84M | -5.55% |
| 2022-04-29 | $2.737 | $2.7511 | $2.6402 | $2.7043 | $7.02M | -1.98% |
| 2022-04-28 | $2.775 | $2.844 | $2.70 | $2.7589 | $7.57M | -1.19% |
| 2022-04-27 | $2.804 | $2.857 | $2.736 | $2.7921 | $7.67M | +0.41% |
| 2022-04-26 | $2.8486 | $2.92 | $2.7053 | $2.7807 | $12.96M | -5.75% |
| 2022-04-25 | $2.9593 | $2.9689 | $2.79 | $2.9504 | $2.06M | -0.34% |
| 2022-04-24 | $2.9991 | $3.0423 | $2.9297 | $2.9605 | $1.05M | -1.05% |
| 2022-04-23 | $3.067 | $3.074 | $2.96 | $2.992 | $5.43M | -2.60% |
| 2022-04-22 | $2.9959 | $3.139 | $2.9828 | $3.072 | $9.40M | +2.12% |
| 2022-04-21 | $3.193 | $3.207 | $2.967 | $3.0083 | $13.70M | -5.30% |
| 2022-04-20 | $3.137 | $3.237 | $3.097 | $3.1767 | $11.70M | +0.36% |
| 2022-04-19 | $3.235 | $3.271 | $3.12 | $3.1654 | $8.21M | -1.41% |
| 2022-04-18 | $3.064 | $3.251 | $3.034 | $3.2106 | $10.01M | +4.53% |
| 2022-04-17 | $3.2351 | $3.273 | $2.9344 | $3.0713 | $9.29M | -5.54% |
| 2022-04-16 | $3.165 | $3.2951 | $3.159 | $3.2513 | $7.29M | +2.26% |
| 2022-04-15 | $3.172 | $3.27 | $3.133 | $3.1794 | $7.29M | +1.12% |
| 2022-04-14 | $3.131 | $3.244 | $3.066 | $3.1441 | $10.31M | -0.09% |
| 2022-04-13 | $3.164 | $3.278 | $3.124 | $3.1468 | $7.22M | +2.72% |
| 2022-04-12 | $2.9614 | $3.1994 | $2.9454 | $3.0634 | $2.71M | +3.53% |
| 2022-04-11 | $3.1229 | $3.1448 | $2.9447 | $2.9591 | $2.07M | -5.13% |
| 2022-04-10 | $3.2074 | $3.3029 | $3.1097 | $3.1191 | $2.24M | -2.69% |
| 2022-04-09 | $3.0853 | $3.241 | $3.079 | $3.2053 | $7.74M | +3.04% |
| 2022-04-08 | $3.3475 | $3.3549 | $3.073 | $3.1108 | $15.07M | -7.42% |
| 2022-04-07 | $3.3797 | $3.429 | $3.305 | $3.3603 | $9.41M | +0.66% |
| 2022-04-06 | $3.3756 | $3.41 | $3.2336 | $3.3382 | $14.68M | -9.09% |
| 2022-04-05 | $3.8982 | $3.9296 | $3.6556 | $3.6719 | $1.42M | -4.19% |
| 2022-04-04 | $3.796 | $3.93 | $3.628 | $3.8326 | $13.66M | -5.19% |
| 2022-04-03 | $3.9154 | $4.0678 | $3.8836 | $4.0422 | $2.46M | +2.03% |
| 2022-04-02 | $3.954 | $4.0667 | $3.8849 | $3.9617 | $32.59M | +0.56% |
| 2022-04-01 | $3.797 | $4.131 | $3.788 | $3.9397 | $39.26M | +4.68% |
| 2022-03-31 | $3.759 | $3.828 | $3.5417 | $3.7635 | $22.82M | -0.50% |
| 2022-03-30 | $3.845 | $4.025 | $3.697 | $3.7823 | $25.34M | -1.09% |
| 2022-03-29 | $3.807 | $3.863 | $3.6558 | $3.824 | $16.71M | +1.43% |
| 2022-03-28 | $3.864 | $3.9273 | $3.68 | $3.7701 | $20.68M | -2.42% |
| 2022-03-27 | $3.764 | $3.985 | $3.724 | $3.8634 | $16.73M | +4.05% |
| 2022-03-26 | $3.7291 | $3.7656 | $3.6371 | $3.7129 | $14.42M | +5.64% |
| 2022-03-25 | $3.5338 | $3.5853 | $3.4346 | $3.5147 | $3.60M | +0.53% |
| 2022-03-24 | $3.536 | $3.566 | $3.429 | $3.496 | $11.22M | -0.13% |
| 2022-03-23 | $3.501 | $3.5698 | $3.398 | $3.5007 | $20.66M | +6.12% |
| 2022-03-22 | $3.2385 | $3.3915 | $3.2228 | $3.2988 | $3.13M | +1.75% |
| 2022-03-21 | $3.333 | $3.3398 | $3.1937 | $3.242 | $2.80M | -1.70% |
| 2022-03-20 | $3.219 | $3.431 | $3.1951 | $3.298 | $22.57M | +2.04% |
| 2022-03-19 | $3.25 | $3.36 | $3.189 | $3.232 | $13.91M | +2.54% |
| 2022-03-18 | $3.0802 | $3.1721 | $3.015 | $3.1521 | $1.41M | +2.09% |
| 2022-03-17 | $3.097 | $3.117 | $3.015 | $3.0876 | $7.47M | -0.32% |
| 2022-03-16 | $3.005 | $3.1552 | $2.931 | $3.0975 | $15.01M | +3.48% |
| 2022-03-15 | $2.935 | $3.068 | $2.922 | $2.9934 | $10.58M | +1.07% |
| 2022-03-14 | $2.9399 | $3.014 | $2.883 | $2.9617 | $8.07M | +1.04% |
| 2022-03-13 | $3.0178 | $3.04 | $2.859 | $2.9314 | $8.25M | -2.95% |
| 2022-03-12 | $3.051 | $3.0828 | $2.975 | $3.0205 | $6.14M | +0.00% |
| 2022-03-11 | $3.023 | $3.0809 | $2.965 | $3.0205 | $9.17M | -0.49% |
| 2022-03-10 | $3.012 | $3.109 | $2.9616 | $3.0355 | $14.30M | -4.39% |
| 2022-03-09 | $3.0079 | $3.1906 | $3.0079 | $3.1748 | $3.89M | +5.36% |
| 2022-03-08 | $2.92 | $3.0433 | $2.906 | $3.0132 | $2.80M | +2.30% |
| 2022-03-07 | $3.04 | $3.077 | $2.837 | $2.9454 | $15.64M | -2.28% |
| 2022-03-06 | $3.018 | $3.077 | $2.879 | $3.014 | $11.67M | -4.15% |
| 2022-03-05 | $3.0802 | $3.1657 | $2.9775 | $3.1444 | $4.40M | +1.86% |
| 2022-03-04 | $3.22 | $3.227 | $2.975 | $3.087 | $15.93M | -8.98% |
| 2022-03-03 | $3.4915 | $3.52 | $3.3048 | $3.3917 | $7.76M | -2.86% |
| 2022-03-02 | $3.4952 | $3.6511 | $3.3697 | $3.4915 | $11.47M | -0.14% |
| 2022-03-01 | $3.4891 | $3.536 | $3.373 | $3.4966 | $19.68M | -0.31% |
| 2022-02-28 | $3.343 | $3.6669 | $3.299 | $3.5074 | $22.56M | +12.71% |
| 2022-02-27 | $3.4253 | $3.4523 | $3.0583 | $3.1118 | $9.46M | -8.04% |
| 2022-02-26 | $3.35 | $3.489 | $3.2326 | $3.3837 | $26.68M | +5.53% |
| 2022-02-25 | $3.0345 | $3.2522 | $2.9634 | $3.2065 | $5.75M | +5.80% |
| 2022-02-24 | $2.9341 | $3.0695 | $2.5607 | $3.0308 | $9.89M | +3.28% |
| 2022-02-23 | $3.0649 | $3.2247 | $2.9275 | $2.9345 | $5.31M | -5.70% |
| 2022-02-22 | $2.9979 | $3.2257 | $2.941 | $3.112 | $19.90M | +4.07% |
| 2022-02-21 | $3.286 | $3.313 | $2.815 | $2.9903 | $31.63M | -8.81% |
| 2022-02-20 | $3.281 | $3.472 | $3.13 | $3.279 | $19.29M | -8.94% |
| 2022-02-19 | $3.6156 | $3.696 | $3.4737 | $3.6009 | $2.53M | +0.05% |
| 2022-02-18 | $3.656 | $3.698 | $3.4752 | $3.599 | $11.07M | -1.72% |
| 2022-02-17 | $3.881 | $3.9066 | $3.6156 | $3.6621 | $16.80M | -9.29% |
| 2022-02-16 | $4.1503 | $4.182 | $3.9459 | $4.0372 | $4.39M | -2.64% |
| 2022-02-15 | $3.9508 | $4.1838 | $3.8999 | $4.1466 | $4.37M | +4.97% |
| 2022-02-14 | $3.8514 | $3.9937 | $3.7328 | $3.9501 | $3.98M | +1.36% |
| 2022-02-13 | $3.9934 | $3.999 | $3.7322 | $3.8971 | $14.58M | -3.82% |
| 2022-02-12 | $4.3013 | $4.4242 | $4.0478 | $4.0518 | $24.18M | -5.85% |
| 2022-02-11 | $4.1253 | $4.4686 | $4.0169 | $4.3035 | $11.50M | +4.39% |
| 2022-02-10 | $4.4363 | $4.5786 | $4.1101 | $4.1227 | $9.17M | -5.55% |
| 2022-02-09 | $4.5461 | $4.581 | $4.1862 | $4.3648 | $44.26M | -0.58% |
| 2022-02-08 | $4.1463 | $4.4591 | $4.0053 | $4.3901 | $12.27M | +6.03% |
| 2022-02-07 | $3.9275 | $4.1896 | $3.8364 | $4.1405 | $5.79M | +3.72% |
| 2022-02-06 | $3.848 | $4.037 | $3.768 | $3.992 | $22.63M | +2.84% |
| 2022-02-05 | $4.001 | $4.011 | $3.806 | $3.8817 | $26.61M | -3.10% |
| 2022-02-04 | $3.899 | $4.084 | $3.858 | $4.0059 | $35.00M | +3.37% |
| 2022-02-03 | $3.915 | $3.9358 | $3.6739 | $3.8754 | $45.80M | +3.31% |
| 2022-02-02 | $3.7427 | $3.8983 | $3.5721 | $3.7512 | $10.37M | +1.91% |
| 2022-02-01 | $3.607 | $3.88 | $3.564 | $3.681 | $40.77M | +5.59% |
| 2022-01-31 | $3.2689 | $3.5299 | $3.0945 | $3.4862 | $5.43M | +6.65% |
| 2022-01-30 | $3.0941 | $3.505 | $3.0826 | $3.2687 | $7.84M | +5.63% |
| 2022-01-29 | $3.0244 | $3.1318 | $3.0031 | $3.0943 | $2.69M | +1.97% |
| 2022-01-28 | $2.95 | $3.1321 | $2.914 | $3.0346 | $15.27M | +3.43% |
| 2022-01-27 | $3.00 | $3.0192 | $2.752 | $2.934 | $19.23M | -1.55% |
| 2022-01-26 | $3.045 | $3.228 | $2.736 | $2.9803 | $21.15M | +2.16% |
| 2022-01-25 | $2.9698 | $3.0102 | $2.8427 | $2.9173 | $4.35M | -0.46% |
| 2022-01-24 | $2.742 | $2.99 | $2.6306 | $2.9308 | $19.99M | -4.79% |
| 2022-01-23 | $2.951 | $3.159 | $2.8372 | $3.0782 | $3.30M | +3.23% |
| 2022-01-22 | $2.817 | $3.1575 | $2.77 | $2.9818 | $21.76M | -10.64% |
| 2022-01-21 | $3.702 | $3.7698 | $3.26 | $3.3367 | $11.14M | -9.89% |
| 2022-01-20 | $3.8796 | $4.0856 | $3.679 | $3.7029 | $4.51M | -4.56% |
| 2022-01-19 | $4.1099 | $4.1392 | $3.8099 | $3.8798 | $4.76M | -5.58% |
| 2022-01-18 | $4.0529 | $4.2069 | $3.9271 | $4.1092 | $4.60M | +2.16% |
| 2022-01-17 | $4.102 | $4.1196 | $3.926 | $4.0222 | $16.69M | -6.30% |
| 2022-01-16 | $4.2729 | $4.3427 | $4.1956 | $4.2926 | $3.44M | +0.43% |
| 2022-01-15 | $4.307 | $4.3314 | $4.197 | $4.274 | $15.72M | -0.55% |
| 2022-01-14 | $4.224 | $4.3585 | $4.208 | $4.2978 | $16.55M | +2.63% |
| 2022-01-13 | $4.248 | $4.2894 | $4.077 | $4.1875 | $22.28M | -3.18% |
| 2022-01-12 | $4.1693 | $4.424 | $4.1535 | $4.3251 | $7.62M | +3.76% |
| 2022-01-11 | $4.022 | $4.2206 | $3.9393 | $4.1683 | $3.48M | +3.26% |
| 2022-01-10 | $3.928 | $4.1034 | $3.864 | $4.0367 | $20.65M | -4.22% |
| 2022-01-09 | $4.0085 | $4.3447 | $3.97 | $4.2146 | $6.19M | +5.19% |
| 2022-01-08 | $4.2548 | $4.366 | $3.8626 | $4.0065 | $5.56M | -5.82% |
| 2022-01-07 | $4.463 | $4.4807 | $4.0515 | $4.2542 | $6.83M | -4.51% |
| 2022-01-06 | $4.5054 | $4.5408 | $4.216 | $4.455 | $7.00M | -1.17% |
| 2022-01-05 | $5.043 | $5.3044 | $4.2826 | $4.5078 | $15.31M | -12.24% |
| 2022-01-04 | $5.1228 | $5.36 | $4.97 | $5.1362 | $87.65M | +6.96% |
| 2022-01-03 | $4.655 | $5.0445 | $4.513 | $4.8021 | $10.77M | +3.12% |
| 2022-01-02 | $4.749 | $4.7889 | $4.586 | $4.657 | $4.54M | -1.14% |
| 2022-01-01 | $4.6552 | $4.7865 | $4.509 | $4.7105 | $31.64M | +8.48% |
Frequently asked questions
What was the Tezos price on January 1, 2022?
XTZ opened 2022-01-01 at $4.6552 and closed that day at $4.7105.
What was the highest price of Tezos in 2022?
The highest was $5.36 on 2022-01-04; the lowest was $0.7000 on 2022-12-29.
How much did Tezos change in 2022?
XTZ moved -84.61% in 2022, from $4.6552 to $0.716415.
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.