Tezos price history in 2023
In 2023 Tezos (XTZ) went from $0.7170 on 2023-01-01 to $1.0073 on 2023-12-31, a change of +40.48%. The highest price was $1.4826 on 2023-02-23 and the lowest $0.6159 on 2023-10-19. About $598.30M was traded across the year. The best day was 2023-02-22 (+17.76%) and the worst 2023-06-10 (-12.93%).
$0.7170Open · 2023-01-01
$1.0073Close · 2023-12-31
$1.4826High · 2023-02-23
$0.6159Low · 2023-10-19
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.7170 | $1.1847 | $0.7071 | $1.0397 | $23.42M | +45.01% |
| February | $1.0325 | $1.4826 | $1.0026 | $1.1368 | $23.38M | +10.10% |
| March | $1.1374 | $1.2601 | $0.9521 | $1.1175 | $25.46M | -1.75% |
| April | $1.117 | $1.1906 | $0.9560 | $0.991624 | $32.83M | -11.22% |
| May | $0.9873 | $1.0321 | $0.8534 | $0.896414 | $21.03M | -9.21% |
| June | $0.8941 | $0.92473 | $0.7020 | $0.817288 | $19.11M | -8.59% |
| July | $0.8220 | $0.9277 | $0.7726 | $0.822388 | $22.77M | +0.05% |
| August | $0.8230 | $0.8564 | $0.6232 | $0.679981 | $64.83M | -17.38% |
| September | $0.6789 | $0.7095 | $0.6291 | $0.692565 | $73.95M | +2.01% |
| October | $0.6953 | $0.7737 | $0.6159 | $0.75027 | $101.96M | +7.91% |
| November | $0.7491 | $0.9567 | $0.7491 | $0.833911 | $122.64M | +11.32% |
| December | $0.8330 | $1.135 | $0.8039 | $1.0073 | $66.92M | +20.92% |
Every day of 2023
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | $1.018 | $1.042 | $0.9897 | $1.0073 | $140.13K | -1.55% |
| 2023-12-30 | $1.029 | $1.054 | $1.008 | $1.0231 | $828.44K | -0.41% |
| 2023-12-29 | $1.0482 | $1.056 | $1.0042 | $1.0273 | $626.81K | -1.52% |
| 2023-12-28 | $1.0623 | $1.0715 | $1.0223 | $1.0431 | $3.58M | -6.22% |
| 2023-12-27 | $1.048 | $1.135 | $1.018 | $1.1124 | $508.18K | +6.17% |
| 2023-12-26 | $1.041 | $1.068 | $0.9700 | $1.0477 | $239.13K | +2.22% |
| 2023-12-25 | $1.0398 | $1.0487 | $0.9924 | $1.025 | $4.88M | +4.51% |
| 2023-12-24 | $0.9880 | $1.011 | $0.9660 | $0.980712 | $257.66K | -1.35% |
| 2023-12-23 | $0.9624 | $1.0101 | $0.9613 | $0.994145 | $4.77M | +2.63% |
| 2023-12-22 | $1.0011 | $1.0396 | $0.9506 | $0.968689 | $4.98M | +4.30% |
| 2023-12-21 | $0.8838 | $0.9315 | $0.8828 | $0.928757 | $174.81K | +3.33% |
| 2023-12-20 | $0.9016 | $0.9275 | $0.8751 | $0.898852 | $5.19M | +4.09% |
| 2023-12-19 | $0.8930 | $0.9120 | $0.8590 | $0.863516 | $206.56K | -2.59% |
| 2023-12-18 | $0.8388 | $0.9092 | $0.8361 | $0.886485 | $4.76M | -2.50% |
| 2023-12-17 | $0.9440 | $0.9460 | $0.9043 | $0.909183 | $103.86K | -3.03% |
| 2023-12-16 | $0.9160 | $0.9500 | $0.9020 | $0.937616 | $348.66K | +2.27% |
| 2023-12-15 | $0.8973 | $0.9276 | $0.8568 | $0.916799 | $4.22M | -6.29% |
| 2023-12-14 | $0.9180 | $0.9800 | $0.9180 | $0.978311 | $197.14K | +6.22% |
| 2023-12-13 | $0.8860 | $0.9344 | $0.8643 | $0.921041 | $4.49M | -0.87% |
| 2023-12-12 | $0.8730 | $0.9310 | $0.8710 | $0.92914 | $168.05K | +6.58% |
| 2023-12-11 | $0.8553 | $0.8964 | $0.8328 | $0.87176 | $4.69M | -9.39% |
| 2023-12-10 | $0.9740 | $0.9880 | $0.9410 | $0.962129 | $133.61K | +0.51% |
| 2023-12-09 | $0.9800 | $0.9807 | $0.9322 | $0.957242 | $4.12M | +1.39% |
| 2023-12-08 | $0.9080 | $0.9460 | $0.9020 | $0.944102 | $182.60K | +2.93% |
| 2023-12-07 | $0.8980 | $0.9208 | $0.8880 | $0.917212 | $4.55M | +2.54% |
| 2023-12-06 | $0.8760 | $0.9135 | $0.8665 | $0.894493 | $4.00M | +1.49% |
| 2023-12-05 | $0.8094 | $0.9000 | $0.8039 | $0.88135 | $4.42M | +0.61% |
| 2023-12-04 | $0.8550 | $0.8800 | $0.8411 | $0.876015 | $410.21K | +2.10% |
| 2023-12-03 | $0.8400 | $0.8800 | $0.8370 | $0.857993 | $425.62K | -1.31% |
| 2023-12-02 | $0.8430 | $0.8730 | $0.8410 | $0.869356 | $145.81K | +4.17% |
| 2023-12-01 | $0.8330 | $0.8400 | $0.8250 | $0.834591 | $3.16M | +0.08% |
| 2023-11-30 | $0.8135 | $0.8430 | $0.8001 | $0.833911 | $3.49M | +2.19% |
| 2023-11-29 | $0.8175 | $0.8239 | $0.8058 | $0.816073 | $4.02M | -0.21% |
| 2023-11-28 | $0.8007 | $0.8334 | $0.7843 | $0.817778 | $3.94M | +1.80% |
| 2023-11-27 | $0.8117 | $0.8135 | $0.7840 | $0.803289 | $4.40M | -4.57% |
| 2023-11-26 | $0.8472 | $0.8479 | $0.8190 | $0.84175 | $172.85K | +0.66% |
| 2023-11-25 | $0.8301 | $0.8494 | $0.8289 | $0.836194 | $2.40M | +0.85% |
| 2023-11-24 | $0.8236 | $0.8346 | $0.8155 | $0.829151 | $3.57M | +0.89% |
| 2023-11-23 | $0.8015 | $0.8282 | $0.8006 | $0.821807 | $3.01M | +2.29% |
| 2023-11-22 | $0.7857 | $0.8230 | $0.7799 | $0.803414 | $4.16M | +3.62% |
| 2023-11-21 | $0.8230 | $0.8320 | $0.7620 | $0.77534 | $564.90K | -6.01% |
| 2023-11-20 | $0.8641 | $0.8666 | $0.8050 | $0.824923 | $3.29M | -4.37% |
| 2023-11-19 | $0.8432 | $0.8659 | $0.8411 | $0.862639 | $2.87M | +2.37% |
| 2023-11-18 | $0.8364 | $0.8523 | $0.8208 | $0.842628 | $4.18M | +0.46% |
| 2023-11-17 | $0.8148 | $0.8532 | $0.8077 | $0.838756 | $6.70M | +2.54% |
| 2023-11-16 | $0.8504 | $0.8998 | $0.8134 | $0.817999 | $7.59M | -7.78% |
| 2023-11-15 | $0.8510 | $0.8880 | $0.8380 | $0.886973 | $161.77K | +2.53% |
| 2023-11-14 | $0.8687 | $0.8820 | $0.8142 | $0.865103 | $6.49M | -0.77% |
| 2023-11-13 | $0.9298 | $0.9567 | $0.8525 | $0.871859 | $4.69M | -6.26% |
| 2023-11-12 | $0.9189 | $0.9467 | $0.9060 | $0.930104 | $5.77M | +1.31% |
| 2023-11-11 | $0.9112 | $0.9399 | $0.8300 | $0.91808 | $8.29M | +0.94% |
| 2023-11-10 | $0.8646 | $0.9160 | $0.8611 | $0.909501 | $8.41M | +5.44% |
| 2023-11-09 | $0.8711 | $0.8782 | $0.7776 | $0.862603 | $6.81M | -0.93% |
| 2023-11-08 | $0.8501 | $0.8919 | $0.8485 | $0.870703 | $8.09M | +2.65% |
| 2023-11-07 | $0.8195 | $0.9140 | $0.8113 | $0.848205 | $10.65M | +3.23% |
| 2023-11-06 | $0.8199 | $0.8442 | $0.8122 | $0.821661 | $4.58M | +0.87% |
| 2023-11-05 | $0.7980 | $0.8250 | $0.7890 | $0.8146 | $420.52K | +2.30% |
| 2023-11-04 | $0.7758 | $0.8241 | $0.7730 | $0.796309 | $454.75K | +2.37% |
| 2023-11-03 | $0.7860 | $0.7880 | $0.7690 | $0.777883 | $165.97K | -1.49% |
| 2023-11-02 | $0.7806 | $0.8044 | $0.7663 | $0.789666 | $565.52K | +1.03% |
| 2023-11-01 | $0.7491 | $0.8002 | $0.7491 | $0.781626 | $2.72M | +4.18% |
| 2023-10-31 | $0.7292 | $0.7737 | $0.7272 | $0.75027 | $1.23M | +1.83% |
| 2023-10-30 | $0.7491 | $0.7625 | $0.7180 | $0.736792 | $852.96K | -1.59% |
| 2023-10-29 | $0.7471 | $0.7618 | $0.7333 | $0.748703 | $2.30M | +0.56% |
| 2023-10-28 | $0.7314 | $0.7506 | $0.7190 | $0.744569 | $2.27M | +5.15% |
| 2023-10-27 | $0.7110 | $0.7140 | $0.6890 | $0.708114 | $64.85K | -0.39% |
| 2023-10-26 | $0.6966 | $0.7136 | $0.6902 | $0.710902 | $5.99M | +1.79% |
| 2023-10-25 | $0.7219 | $0.7307 | $0.6873 | $0.698433 | $6.51M | -3.04% |
| 2023-10-24 | $0.6954 | $0.7248 | $0.6909 | $0.720311 | $6.58M | +3.35% |
| 2023-10-23 | $0.6727 | $0.7244 | $0.6716 | $0.696964 | $6.91M | +3.54% |
| 2023-10-22 | $0.6570 | $0.6860 | $0.6569 | $0.673105 | $4.65M | +2.16% |
| 2023-10-21 | $0.6661 | $0.6744 | $0.6531 | $0.658901 | $3.91M | +2.11% |
| 2023-10-20 | $0.6250 | $0.6520 | $0.6250 | $0.645256 | $62.80K | +0.92% |
| 2023-10-19 | $0.6223 | $0.6522 | $0.6159 | $0.639372 | $4.09M | +2.53% |
| 2023-10-18 | $0.6383 | $0.6398 | $0.6203 | $0.623605 | $3.21M | -2.57% |
| 2023-10-17 | $0.6478 | $0.6549 | $0.6375 | $0.640056 | $3.94M | -1.42% |
| 2023-10-16 | $0.6518 | $0.6619 | $0.6368 | $0.649262 | $5.82M | -0.43% |
| 2023-10-15 | $0.6504 | $0.6760 | $0.6499 | $0.652034 | $3.05M | +0.03% |
| 2023-10-14 | $0.6545 | $0.6595 | $0.6468 | $0.651869 | $1.71M | -0.36% |
| 2023-10-13 | $0.6448 | $0.6688 | $0.6448 | $0.654217 | $2.35M | +1.50% |
| 2023-10-12 | $0.6412 | $0.6549 | $0.6338 | $0.644549 | $2.50M | -0.10% |
| 2023-10-11 | $0.6581 | $0.6610 | $0.6397 | $0.645189 | $813.64K | -6.60% |
| 2023-10-10 | $0.6489 | $0.7460 | $0.6489 | $0.690762 | $855.14K | +6.49% |
| 2023-10-09 | $0.6760 | $0.6790 | $0.6380 | $0.648637 | $84.76K | -4.03% |
| 2023-10-08 | $0.6750 | $0.6810 | $0.6700 | $0.675861 | $40.39K | +0.08% |
| 2023-10-07 | $0.6745 | $0.6797 | $0.6704 | $0.675288 | $1.21M | +0.04% |
| 2023-10-06 | $0.6736 | $0.6850 | $0.6715 | $0.674992 | $4.50M | +0.35% |
| 2023-10-05 | $0.6745 | $0.6765 | $0.6630 | $0.672623 | $4.89M | -0.44% |
| 2023-10-04 | $0.6687 | $0.6852 | $0.6681 | $0.675568 | $4.28M | +0.98% |
| 2023-10-03 | $0.6737 | $0.6768 | $0.6528 | $0.669014 | $4.78M | -0.74% |
| 2023-10-02 | $0.6877 | $0.6899 | $0.6707 | $0.674026 | $7.08M | -2.27% |
| 2023-10-01 | $0.6953 | $0.7133 | $0.6853 | $0.689697 | $5.45M | -0.41% |
| 2023-09-30 | $0.6837 | $0.6981 | $0.6813 | $0.692565 | $972.58K | +1.53% |
| 2023-09-29 | $0.6789 | $0.6840 | $0.6733 | $0.682099 | $1.38M | +0.67% |
| 2023-09-28 | $0.6633 | $0.6795 | $0.6603 | $0.677558 | $5.36M | +2.37% |
| 2023-09-27 | $0.6540 | $0.6643 | $0.6472 | $0.661864 | $4.92M | +1.17% |
| 2023-09-26 | $0.6509 | $0.6672 | $0.6484 | $0.654206 | $3.09M | +0.26% |
| 2023-09-25 | $0.6546 | $0.6621 | $0.6493 | $0.652496 | $3.39M | -0.20% |
| 2023-09-24 | $0.6598 | $0.6663 | $0.6455 | $0.653789 | $1.74M | -1.30% |
| 2023-09-23 | $0.6602 | $0.6664 | $0.6555 | $0.662381 | $194.41K | +0.12% |
| 2023-09-22 | $0.6583 | $0.6707 | $0.6568 | $0.661558 | $2.74M | +0.46% |
| 2023-09-21 | $0.6619 | $0.6621 | $0.6527 | $0.658526 | $4.12M | -0.78% |
| 2023-09-20 | $0.6748 | $0.6810 | $0.6572 | $0.663713 | $4.13M | -1.76% |
| 2023-09-19 | $0.6799 | $0.6840 | $0.6691 | $0.675627 | $2.21M | +0.12% |
| 2023-09-18 | $0.6755 | $0.6820 | $0.6670 | $0.674839 | $152.43K | +0.02% |
| 2023-09-17 | $0.6645 | $0.6811 | $0.6498 | $0.674693 | $1.94M | +1.04% |
| 2023-09-16 | $0.6800 | $0.6876 | $0.6630 | $0.66777 | $1.65M | -1.74% |
| 2023-09-15 | $0.6591 | $0.6960 | $0.6568 | $0.679589 | $2.06M | +3.22% |
| 2023-09-14 | $0.6507 | $0.6634 | $0.6478 | $0.658404 | $2.14M | +1.33% |
| 2023-09-13 | $0.6447 | $0.6542 | $0.6375 | $0.649786 | $2.45M | +0.99% |
| 2023-09-12 | $0.6418 | $0.6498 | $0.6291 | $0.643397 | $3.46M | +0.25% |
| 2023-09-11 | $0.6554 | $0.6674 | $0.6355 | $0.641789 | $3.45M | -2.72% |
| 2023-09-10 | $0.6774 | $0.6817 | $0.6478 | $0.659715 | $1.95M | -3.10% |
| 2023-09-09 | $0.6921 | $0.6965 | $0.6673 | $0.680853 | $1.26M | -1.71% |
| 2023-09-08 | $0.6909 | $0.6975 | $0.6890 | $0.692696 | $1.70M | +0.09% |
| 2023-09-07 | $0.6889 | $0.7020 | $0.6844 | $0.692067 | $2.17M | +0.38% |
| 2023-09-06 | $0.6909 | $0.7029 | $0.6825 | $0.689459 | $2.24M | -0.46% |
| 2023-09-05 | $0.6963 | $0.7021 | $0.6865 | $0.692621 | $1.99M | -0.57% |
| 2023-09-04 | $0.6927 | $0.7095 | $0.6854 | $0.696607 | $2.05M | +0.64% |
| 2023-09-03 | $0.6840 | $0.7020 | $0.6825 | $0.692149 | $2.37M | +1.07% |
| 2023-09-02 | $0.6879 | $0.6981 | $0.6840 | $0.684798 | $3.37M | -0.32% |
| 2023-09-01 | $0.6789 | $0.6917 | $0.6661 | $0.687005 | $3.28M | +1.03% |
| 2023-08-31 | $0.7050 | $0.7055 | $0.6755 | $0.679981 | $2.82M | -3.72% |
| 2023-08-30 | $0.7141 | $0.7202 | $0.7020 | $0.706275 | $2.95M | -1.49% |
| 2023-08-29 | $0.7218 | $0.7407 | $0.7085 | $0.716957 | $2.79M | -0.31% |
| 2023-08-28 | $0.7064 | $0.7342 | $0.6891 | $0.71919 | $1.92M | +2.00% |
| 2023-08-27 | $0.6968 | $0.7087 | $0.6911 | $0.705059 | $2.24M | +1.71% |
| 2023-08-26 | $0.6846 | $0.7225 | $0.6770 | $0.693217 | $2.87M | +0.95% |
| 2023-08-25 | $0.6931 | $0.7126 | $0.6788 | $0.686677 | $3.08M | -0.95% |
| 2023-08-24 | $0.6937 | $0.6991 | $0.6779 | $0.693261 | $2.98M | -0.35% |
| 2023-08-23 | $0.7026 | $0.7139 | $0.6936 | $0.695698 | $3.41M | -0.70% |
| 2023-08-22 | $0.6802 | $0.7086 | $0.6650 | $0.700623 | $3.38M | +2.60% |
| 2023-08-21 | $0.6818 | $0.7112 | $0.6795 | $0.682886 | $3.36M | -3.99% |
| 2023-08-20 | $0.7087 | $0.71251 | $0.7000 | $0.711283 | $39.83K | +0.90% |
| 2023-08-19 | $0.7128 | $0.7244 | $0.7008 | $0.704961 | $2.41M | -0.78% |
| 2023-08-18 | $0.6991 | $0.7130 | $0.6922 | $0.710489 | $2.29M | +2.16% |
| 2023-08-17 | $0.7168 | $0.7317 | $0.6232 | $0.695463 | $1.82M | -3.43% |
| 2023-08-16 | $0.7400 | $0.7545 | $0.7153 | $0.72016 | $1.08M | -4.07% |
| 2023-08-15 | $0.7807 | $0.7832 | $0.7322 | $0.750731 | $374.02K | -4.13% |
| 2023-08-14 | $0.7996 | $0.8014 | $0.7782 | $0.783047 | $1.61M | -1.90% |
| 2023-08-13 | $0.7971 | $0.8085 | $0.7868 | $0.798222 | $1.90M | +0.24% |
| 2023-08-12 | $0.7984 | $0.8027 | $0.7889 | $0.796285 | $1.77M | -0.18% |
| 2023-08-11 | $0.7917 | $0.8054 | $0.7868 | $0.797748 | $1.79M | +0.77% |
| 2023-08-10 | $0.7860 | $0.7965 | $0.7828 | $0.791617 | $1.79M | +0.50% |
| 2023-08-09 | $0.7955 | $0.7980 | $0.7636 | $0.78771 | $1.84M | -1.12% |
| 2023-08-08 | $0.7956 | $0.8091 | $0.7942 | $0.796624 | $1.85M | +0.18% |
| 2023-08-07 | $0.7855 | $0.7984 | $0.7730 | $0.795187 | $1.89M | +0.84% |
| 2023-08-06 | $0.8097 | $0.8131 | $0.7854 | $0.788577 | $1.96M | -2.59% |
| 2023-08-05 | $0.8081 | $0.8158 | $0.8037 | $0.809569 | $1.80M | +0.15% |
| 2023-08-04 | $0.8139 | $0.8154 | $0.7988 | $0.808349 | $1.86M | -0.80% |
| 2023-08-03 | $0.8184 | $0.8197 | $0.8049 | $0.814896 | $1.96M | -0.84% |
| 2023-08-02 | $0.8416 | $0.8452 | $0.8184 | $0.821824 | $1.97M | -2.36% |
| 2023-08-01 | $0.8230 | $0.8564 | $0.8180 | $0.841683 | $1.04M | +2.35% |
| 2023-07-31 | $0.8250 | $0.8280 | $0.7888 | $0.822388 | $399.79K | -0.83% |
| 2023-07-30 | $0.8385 | $0.8474 | $0.8140 | $0.829239 | $245.68K | -1.09% |
| 2023-07-29 | $0.8380 | $0.8460 | $0.8348 | $0.838374 | $192.88K | +0.54% |
| 2023-07-28 | $0.8224 | $0.8395 | $0.8210 | $0.833872 | $273.65K | +2.05% |
| 2023-07-27 | $0.8140 | $0.8288 | $0.7999 | $0.817109 | $195.26K | +0.35% |
| 2023-07-26 | $0.8120 | $0.82416 | $0.8020 | $0.814267 | $110.56K | +0.19% |
| 2023-07-25 | $0.8090 | $0.8150 | $0.8020 | $0.812684 | $104.51K | +0.37% |
| 2023-07-24 | $0.8147 | $0.8170 | $0.8020 | $0.809712 | $319.03K | -7.45% |
| 2023-07-23 | $0.83705 | $0.8852 | $0.83418 | $0.874889 | $67.39K | +3.49% |
| 2023-07-22 | $0.8480 | $0.8558 | $0.8315 | $0.845367 | $272.66K | -0.52% |
| 2023-07-21 | $0.8480 | $0.8580 | $0.8414 | $0.849801 | $440.02K | -0.44% |
| 2023-07-20 | $0.8625 | $0.8693 | $0.8409 | $0.853526 | $2.00M | -0.65% |
| 2023-07-19 | $0.8320 | $0.9277 | $0.8314 | $0.859142 | $2.51M | +3.44% |
| 2023-07-18 | $0.8307 | $0.8388 | $0.8182 | $0.830583 | $1.87M | -3.77% |
| 2023-07-17 | $0.8574 | $0.8839 | $0.8404 | $0.86309 | $97.37K | +0.33% |
| 2023-07-16 | $0.8730 | $0.8850 | $0.8469 | $0.860288 | $1.90M | -1.65% |
| 2023-07-15 | $0.8824 | $0.8900 | $0.8641 | $0.874681 | $1.72M | -0.70% |
| 2023-07-14 | $0.9039 | $0.9066 | $0.8506 | $0.88088 | $1.83M | -2.64% |
| 2023-07-13 | $0.8730 | $0.9230 | $0.8690 | $0.904808 | $986.45K | +9.85% |
| 2023-07-12 | $0.8289 | $0.84473 | $0.8147 | $0.823695 | $38.30K | -0.72% |
| 2023-07-11 | $0.8197 | $0.8444 | $0.8168 | $0.829691 | $610.23K | +1.39% |
| 2023-07-10 | $0.8172 | $0.8313 | $0.8088 | $0.818297 | $659.39K | +0.31% |
| 2023-07-09 | $0.8230 | $0.8231 | $0.7965 | $0.815772 | $663.36K | -0.64% |
| 2023-07-08 | $0.8076 | $0.8240 | $0.8010 | $0.821015 | $638.87K | +2.06% |
| 2023-07-07 | $0.7977 | $0.8091 | $0.7861 | $0.804419 | $566.34K | +1.36% |
| 2023-07-06 | $0.7888 | $0.7999 | $0.7726 | $0.793604 | $676.18K | +0.07% |
| 2023-07-05 | $0.7973 | $0.8274 | $0.7750 | $0.793035 | $797.33K | -4.03% |
| 2023-07-04 | $0.8497 | $0.8668 | $0.8200 | $0.826299 | $66.64K | -1.57% |
| 2023-07-03 | $0.8540 | $0.8648 | $0.8305 | $0.839501 | $861.90K | -1.24% |
| 2023-07-02 | $0.8190 | $0.8650 | $0.8144 | $0.850072 | $929.31K | +3.59% |
| 2023-07-01 | $0.8220 | $0.8305 | $0.8050 | $0.820595 | $726.78K | +0.40% |
| 2023-06-30 | $0.7732 | $0.8328 | $0.7694 | $0.817288 | $804.19K | +5.75% |
| 2023-06-29 | $0.7727 | $0.8280 | $0.7590 | $0.772832 | $915.89K | +0.35% |
| 2023-06-28 | $0.7840 | $0.7849 | $0.73909 | $0.770127 | $699.29K | -2.38% |
| 2023-06-27 | $0.7955 | $0.8110 | $0.7768 | $0.788872 | $641.75K | -0.90% |
| 2023-06-26 | $0.8144 | $0.8158 | $0.7877 | $0.796032 | $743.98K | -2.47% |
| 2023-06-25 | $0.8249 | $0.8320 | $0.8029 | $0.816206 | $689.47K | -1.09% |
| 2023-06-24 | $0.8040 | $0.8550 | $0.7990 | $0.825242 | $742.00K | +2.62% |
| 2023-06-23 | $0.7930 | $0.8275 | $0.7886 | $0.804146 | $811.40K | +5.46% |
| 2023-06-22 | $0.7740 | $0.7966 | $0.7619 | $0.762488 | $69.34K | -1.61% |
| 2023-06-21 | $0.7603 | $0.7973 | $0.7583 | $0.7750 | $870.16K | +2.67% |
| 2023-06-20 | $0.7137 | $0.7656 | $0.7110 | $0.75486 | $773.91K | +5.34% |
| 2023-06-19 | $0.7144 | $0.7335 | $0.7077 | $0.71659 | $617.66K | +0.18% |
| 2023-06-18 | $0.7325 | $0.7429 | $0.7086 | $0.715281 | $635.28K | -2.24% |
| 2023-06-17 | $0.7231 | $0.7349 | $0.7211 | $0.731638 | $539.93K | +1.37% |
| 2023-06-16 | $0.7154 | $0.7362 | $0.7114 | $0.721729 | $626.85K | +0.68% |
| 2023-06-15 | $0.7092 | $0.7320 | $0.7020 | $0.716865 | $749.78K | +0.30% |
| 2023-06-14 | $0.7548 | $0.7640 | $0.7031 | $0.714724 | $1.22M | -0.86% |
| 2023-06-13 | $0.7220 | $0.75083 | $0.7161 | $0.720939 | $53.95K | +0.23% |
| 2023-06-12 | $0.7130 | $0.7502 | $0.7089 | $0.719262 | $738.44K | +0.53% |
| 2023-06-11 | $0.7132 | $0.7346 | $0.7028 | $0.715495 | $627.29K | -0.49% |
| 2023-06-10 | $0.7180 | $0.7390 | $0.7070 | $0.719004 | $852.01K | -12.93% |
| 2023-06-09 | $0.84147 | $0.8430 | $0.81994 | $0.825749 | $55.82K | -0.87% |
| 2023-06-08 | $0.8406 | $0.8433 | $0.8279 | $0.833016 | $604.81K | -1.07% |
| 2023-06-07 | $0.8551 | $0.8560 | $0.8324 | $0.842014 | $601.90K | -2.26% |
| 2023-06-06 | $0.8632 | $0.8859 | $0.8510 | $0.861508 | $655.90K | -0.08% |
| 2023-06-05 | $0.8570 | $0.8680 | $0.8220 | $0.862172 | $928.21K | -5.62% |
| 2023-06-04 | $0.91574 | $0.92473 | $0.90918 | $0.913529 | $52.59K | -0.29% |
| 2023-06-03 | $0.9108 | $0.9242 | $0.9040 | $0.916213 | $556.23K | +0.58% |
| 2023-06-02 | $0.9014 | $0.9137 | $0.8970 | $0.910908 | $628.12K | +1.44% |
| 2023-06-01 | $0.8941 | $0.9018 | $0.8764 | $0.897992 | $602.31K | +0.18% |
| 2023-05-31 | $0.8960 | $0.9074 | $0.8861 | $0.896414 | $691.10K | -3.78% |
| 2023-05-30 | $0.9338 | $0.94855 | $0.9250 | $0.931602 | $38.85K | -0.13% |
| 2023-05-29 | $0.9283 | $0.9473 | $0.9248 | $0.932782 | $719.24K | +0.55% |
| 2023-05-28 | $0.9083 | $0.9400 | $0.9061 | $0.927704 | $773.65K | +2.48% |
| 2023-05-27 | $0.8880 | $0.9150 | $0.8844 | $0.905297 | $620.33K | +2.09% |
| 2023-05-26 | $0.8798 | $0.8924 | $0.8713 | $0.886791 | $525.30K | +1.08% |
| 2023-05-25 | $0.8597 | $0.8835 | $0.8597 | $0.877356 | $523.30K | +1.64% |
| 2023-05-24 | $0.8646 | $0.8767 | $0.8534 | $0.863168 | $563.96K | -3.55% |
| 2023-05-23 | $0.8893 | $0.91021 | $0.8840 | $0.894927 | $40.27K | -0.06% |
| 2023-05-22 | $0.8952 | $0.9102 | $0.8830 | $0.895456 | $565.66K | -0.02% |
| 2023-05-21 | $0.8951 | $0.9006 | $0.8819 | $0.895648 | $533.49K | -0.14% |
| 2023-05-20 | $0.8958 | $0.9046 | $0.8896 | $0.89691 | $542.71K | +0.19% |
| 2023-05-19 | $0.8961 | $0.9030 | $0.8840 | $0.895221 | $441.68K | -0.22% |
| 2023-05-18 | $0.9023 | $0.9073 | $0.8857 | $0.897154 | $563.21K | -0.78% |
| 2023-05-17 | $0.8859 | $0.9169 | $0.8852 | $0.904205 | $556.44K | +1.55% |
| 2023-05-16 | $0.8898 | $0.9099 | $0.8794 | $0.89044 | $592.01K | +0.01% |
| 2023-05-15 | $0.8934 | $0.9022 | $0.8763 | $0.890355 | $649.24K | -0.18% |
| 2023-05-14 | $0.8948 | $0.9038 | $0.8752 | $0.89199 | $600.32K | +0.02% |
| 2023-05-13 | $0.8855 | $0.8956 | $0.8730 | $0.891799 | $641.34K | +0.42% |
| 2023-05-12 | $0.8731 | $0.8959 | $0.8570 | $0.888069 | $692.04K | +1.03% |
| 2023-05-11 | $0.8989 | $0.8989 | $0.8664 | $0.8790 | $806.57K | -2.89% |
| 2023-05-10 | $0.9117 | $0.9210 | $0.8693 | $0.905175 | $1.15M | -0.49% |
| 2023-05-09 | $0.9060 | $0.9240 | $0.8910 | $0.909632 | $921.02K | +0.17% |
| 2023-05-08 | $0.9420 | $0.9446 | $0.8830 | $0.908099 | $1.14M | -4.24% |
| 2023-05-07 | $0.9790 | $0.9818 | $0.9170 | $0.948305 | $981.54K | -3.14% |
| 2023-05-06 | $0.9800 | $0.9906 | $0.9710 | $0.97904 | $777.73K | -4.11% |
| 2023-05-05 | $0.99263 | $1.0321 | $0.98934 | $1.021 | $258.42K | +1.34% |
| 2023-05-04 | $0.9890 | $1.015 | $0.9861 | $1.0075 | $896.02K | +1.56% |
| 2023-05-03 | $0.9670 | $1.004 | $0.9644 | $0.991998 | $828.16K | +2.02% |
| 2023-05-02 | $0.9891 | $0.9950 | $0.9630 | $0.972388 | $1.71M | -1.51% |
| 2023-05-01 | $0.9873 | $0.9944 | $0.9676 | $0.987309 | $684.91K | -0.44% |
| 2023-04-30 | $1.025 | $1.0322 | $0.9830 | $0.991624 | $680.09K | -3.25% |
| 2023-04-29 | $1.0218 | $1.032 | $1.0087 | $1.0249 | $425.78K | +0.75% |
| 2023-04-28 | $1.0297 | $1.0297 | $1.0046 | $1.0172 | $602.87K | -0.16% |
| 2023-04-27 | $1.0264 | $1.042 | $1.001 | $1.0189 | $888.04K | +0.06% |
| 2023-04-26 | $1.0501 | $1.0528 | $0.9560 | $1.0183 | $1.20M | -1.97% |
| 2023-04-25 | $0.9770 | $1.053 | $0.9751 | $1.0388 | $912.97K | +5.46% |
| 2023-04-24 | $1.0031 | $1.0138 | $0.9754 | $0.985012 | $1.40M | -2.15% |
| 2023-04-23 | $1.0145 | $1.033 | $0.9920 | $1.0067 | $974.52K | -1.27% |
| 2023-04-22 | $1.025 | $1.032 | $1.0098 | $1.0196 | $854.62K | +0.26% |
| 2023-04-21 | $1.037 | $1.0392 | $0.9900 | $1.017 | $1.29M | -1.59% |
| 2023-04-20 | $1.042 | $1.048 | $1.022 | $1.0334 | $1.22M | -1.38% |
| 2023-04-19 | $1.0781 | $1.0785 | $1.0388 | $1.0478 | $1.51M | -9.76% |
| 2023-04-18 | $1.141 | $1.175 | $1.1319 | $1.1611 | $175.50K | +0.33% |
| 2023-04-17 | $1.137 | $1.1798 | $1.131 | $1.1573 | $1.21M | -1.80% |
| 2023-04-16 | $1.1573 | $1.1906 | $1.1421 | $1.1785 | $342.04K | +1.95% |
| 2023-04-15 | $1.152 | $1.1687 | $1.1404 | $1.156 | $1.07M | +0.30% |
| 2023-04-14 | $1.1253 | $1.16 | $1.1231 | $1.1525 | $1.37M | +2.39% |
| 2023-04-13 | $1.1208 | $1.1612 | $1.1117 | $1.1256 | $1.58M | +1.40% |
| 2023-04-12 | $1.0928 | $1.1234 | $1.083 | $1.1101 | $1.29M | +0.99% |
| 2023-04-11 | $1.112 | $1.1212 | $1.078 | $1.0991 | $1.24M | -1.32% |
| 2023-04-10 | $1.1018 | $1.1286 | $1.0986 | $1.1138 | $1.39M | +1.13% |
| 2023-04-09 | $1.0849 | $1.1176 | $1.0788 | $1.1014 | $933.97K | +1.08% |
| 2023-04-08 | $1.1014 | $1.1075 | $1.076 | $1.0896 | $726.25K | -1.09% |
| 2023-04-07 | $1.101 | $1.108 | $1.0877 | $1.1016 | $1.18M | -0.86% |
| 2023-04-06 | $1.1621 | $1.1661 | $1.083 | $1.1112 | $2.40M | -3.61% |
| 2023-04-05 | $1.1147 | $1.1732 | $1.1078 | $1.1528 | $1.50M | +3.42% |
| 2023-04-04 | $1.1135 | $1.1472 | $1.1043 | $1.1147 | $1.19M | +0.05% |
| 2023-04-03 | $1.112 | $1.1314 | $1.08 | $1.1142 | $1.45M | +0.50% |
| 2023-04-02 | $1.102 | $1.123 | $1.0742 | $1.1086 | $1.03M | -0.33% |
| 2023-04-01 | $1.117 | $1.1332 | $1.093 | $1.1122 | $793.85K | -0.47% |
| 2023-03-31 | $1.127 | $1.131 | $1.1108 | $1.1175 | $959.23K | -0.18% |
| 2023-03-30 | $1.1109 | $1.1339 | $1.09 | $1.1195 | $1.15M | +0.06% |
| 2023-03-29 | $1.131 | $1.153 | $1.105 | $1.1188 | $1.29M | +2.80% |
| 2023-03-28 | $1.0773 | $1.095 | $1.0628 | $1.0884 | $225.60K | +1.22% |
| 2023-03-27 | $1.074 | $1.0862 | $1.062 | $1.0753 | $1.15M | -5.56% |
| 2023-03-26 | $1.1092 | $1.151 | $1.1034 | $1.1387 | $205.19K | +1.16% |
| 2023-03-25 | $1.124 | $1.1505 | $1.094 | $1.1256 | $958.09K | -0.10% |
| 2023-03-24 | $1.1431 | $1.1431 | $1.11 | $1.1268 | $1.35M | -1.99% |
| 2023-03-23 | $1.1807 | $1.1862 | $1.124 | $1.1497 | $1.57M | +3.29% |
| 2023-03-22 | $1.1863 | $1.1875 | $1.0831 | $1.1131 | $422.92K | -5.10% |
| 2023-03-21 | $1.1836 | $1.196 | $1.148 | $1.1729 | $1.60M | -0.28% |
| 2023-03-20 | $1.2001 | $1.2067 | $1.1338 | $1.1762 | $1.70M | -5.09% |
| 2023-03-19 | $1.1873 | $1.2593 | $1.1854 | $1.2393 | $358.44K | +4.41% |
| 2023-03-18 | $1.2527 | $1.2601 | $1.1849 | $1.187 | $340.13K | -5.30% |
| 2023-03-17 | $1.1858 | $1.2534 | $1.1713 | $1.2534 | $469.25K | +5.61% |
| 2023-03-16 | $1.195 | $1.23 | $1.1679 | $1.1868 | $1.59M | +3.57% |
| 2023-03-15 | $1.1929 | $1.2376 | $1.12 | $1.146 | $652.71K | -2.98% |
| 2023-03-14 | $1.0873 | $1.2432 | $1.0646 | $1.1811 | $1.78M | +8.64% |
| 2023-03-13 | $1.0494 | $1.1005 | $1.0252 | $1.0872 | $357.21K | +3.58% |
| 2023-03-12 | $0.98185 | $1.0523 | $0.95968 | $1.0496 | $230.42K | +8.12% |
| 2023-03-11 | $0.9600 | $0.9857 | $0.9521 | $0.970816 | $1.02M | -3.94% |
| 2023-03-10 | $0.98932 | $1.0165 | $0.95743 | $1.0107 | $381.03K | +1.47% |
| 2023-03-09 | $1.0539 | $1.056 | $0.9561 | $0.99598 | $1.32M | -4.63% |
| 2023-03-08 | $1.069 | $1.072 | $1.016 | $1.0443 | $933.62K | -5.74% |
| 2023-03-07 | $1.1363 | $1.1456 | $1.0887 | $1.1079 | $247.73K | -0.87% |
| 2023-03-06 | $1.1455 | $1.1473 | $1.085 | $1.1176 | $622.22K | -1.38% |
| 2023-03-05 | $1.1388 | $1.1457 | $1.0965 | $1.1332 | $591.46K | +0.31% |
| 2023-03-04 | $1.1203 | $1.144 | $1.0885 | $1.1297 | $683.66K | -0.07% |
| 2023-03-03 | $1.132 | $1.1488 | $1.1168 | $1.1305 | $966.04K | -4.01% |
| 2023-03-02 | $1.202 | $1.203 | $1.1383 | $1.1777 | $153.42K | -2.00% |
| 2023-03-01 | $1.1374 | $1.2029 | $1.1318 | $1.2017 | $172.08K | +5.71% |
| 2023-02-28 | $1.1845 | $1.1921 | $1.1311 | $1.1368 | $149.10K | -4.31% |
| 2023-02-27 | $1.2051 | $1.208 | $1.163 | $1.188 | $688.57K | -1.62% |
| 2023-02-26 | $1.201 | $1.223 | $1.187 | $1.2076 | $701.26K | +0.65% |
| 2023-02-25 | $1.1889 | $1.218 | $1.1533 | $1.1997 | $677.01K | -2.96% |
| 2023-02-24 | $1.3492 | $1.3493 | $1.2164 | $1.2363 | $200.32K | -8.34% |
| 2023-02-23 | $1.437 | $1.4826 | $1.3304 | $1.3487 | $655.45K | -6.10% |
| 2023-02-22 | $1.2185 | $1.4627 | $1.2166 | $1.4364 | $2.17M | +17.76% |
| 2023-02-21 | $1.2576 | $1.2992 | $1.1944 | $1.2198 | $333.77K | -1.32% |
| 2023-02-20 | $1.254 | $1.299 | $1.2166 | $1.2362 | $1.40M | +3.88% |
| 2023-02-19 | $1.1755 | $1.2169 | $1.1594 | $1.19 | $192.05K | -0.57% |
| 2023-02-18 | $1.1738 | $1.2149 | $1.1658 | $1.1968 | $862.28K | +2.50% |
| 2023-02-17 | $1.1241 | $1.1787 | $1.113 | $1.1676 | $944.31K | +4.79% |
| 2023-02-16 | $1.161 | $1.164 | $1.0867 | $1.1143 | $914.59K | -3.69% |
| 2023-02-15 | $1.0896 | $1.1729 | $1.0893 | $1.157 | $886.89K | +7.02% |
| 2023-02-14 | $1.046 | $1.092 | $1.039 | $1.0811 | $669.43K | +3.58% |
| 2023-02-13 | $1.0263 | $1.0581 | $1.0026 | $1.0437 | $849.34K | -3.22% |
| 2023-02-12 | $1.0842 | $1.114 | $1.0603 | $1.0785 | $115.63K | -1.43% |
| 2023-02-11 | $1.08 | $1.0984 | $1.0638 | $1.0941 | $585.01K | +1.13% |
| 2023-02-10 | $1.0859 | $1.107 | $1.068 | $1.0819 | $741.82K | -0.17% |
| 2023-02-09 | $1.1874 | $1.191 | $1.051 | $1.0838 | $1.45M | -9.59% |
| 2023-02-08 | $1.203 | $1.233 | $1.161 | $1.1988 | $1.13M | -0.66% |
| 2023-02-07 | $1.1736 | $1.263 | $1.16 | $1.2068 | $1.32M | +3.53% |
| 2023-02-06 | $1.1683 | $1.1851 | $1.1363 | $1.1657 | $915.96K | -0.79% |
| 2023-02-05 | $1.18 | $1.1895 | $1.1456 | $1.1749 | $983.65K | -0.12% |
| 2023-02-04 | $1.1694 | $1.237 | $1.142 | $1.1763 | $1.49M | +1.23% |
| 2023-02-03 | $1.1336 | $1.1763 | $1.1217 | $1.1619 | $971.79K | +6.69% |
| 2023-02-02 | $1.0933 | $1.14 | $1.0792 | $1.0891 | $155.61K | -2.01% |
| 2023-02-01 | $1.0325 | $1.119 | $1.018 | $1.1114 | $1.22M | +6.89% |
| 2023-01-31 | $1.0729 | $1.079 | $1.0263 | $1.0397 | $818.96K | -2.55% |
| 2023-01-30 | $1.0893 | $1.101 | $1.0372 | $1.067 | $946.03K | -8.00% |
| 2023-01-29 | $1.0964 | $1.1847 | $1.0829 | $1.1598 | $268.26K | +5.85% |
| 2023-01-28 | $1.1246 | $1.145 | $1.086 | $1.0957 | $95.70K | -1.11% |
| 2023-01-27 | $1.1002 | $1.1435 | $1.085 | $1.1079 | $824.14K | +0.86% |
| 2023-01-26 | $1.09 | $1.115 | $1.0616 | $1.0985 | $718.85K | +0.67% |
| 2023-01-25 | $1.058 | $1.118 | $1.0539 | $1.0913 | $737.34K | +3.17% |
| 2023-01-24 | $1.114 | $1.117 | $1.0258 | $1.0577 | $898.31K | -5.00% |
| 2023-01-23 | $1.1139 | $1.1516 | $1.10 | $1.1134 | $904.92K | +0.14% |
| 2023-01-22 | $1.121 | $1.138 | $1.0814 | $1.1119 | $1.09M | -0.13% |
| 2023-01-21 | $1.144 | $1.153 | $1.082 | $1.1133 | $1.17M | +4.54% |
| 2023-01-20 | $0.99182 | $1.0688 | $0.9728 | $1.065 | $116.82K | +6.91% |
| 2023-01-19 | $0.9960 | $1.0022 | $0.9723 | $0.99615 | $619.97K | +4.44% |
| 2023-01-18 | $1.0157 | $1.0383 | $0.94247 | $0.953772 | $147.97K | -6.09% |
| 2023-01-17 | $1.0081 | $1.0637 | $0.98718 | $1.0156 | $196.51K | +0.69% |
| 2023-01-16 | $1.0249 | $1.0479 | $0.99332 | $1.0086 | $154.95K | -0.84% |
| 2023-01-15 | $1.023 | $1.048 | $0.9920 | $1.0172 | $1.08M | -0.13% |
| 2023-01-14 | $1.009 | $1.083 | $0.9800 | $1.0185 | $2.14M | +11.06% |
| 2023-01-13 | $0.88919 | $0.92894 | $0.87495 | $0.917089 | $95.30K | +3.05% |
| 2023-01-12 | $0.8523 | $0.8990 | $0.8520 | $0.889931 | $818.37K | +4.07% |
| 2023-01-11 | $0.8130 | $0.8763 | $0.8078 | $0.855134 | $750.48K | +4.47% |
| 2023-01-10 | $0.8300 | $0.8390 | $0.8095 | $0.818544 | $652.71K | -1.39% |
| 2023-01-09 | $0.8430 | $0.8541 | $0.8164 | $0.83011 | $686.73K | -0.95% |
| 2023-01-08 | $0.7988 | $0.8490 | $0.7916 | $0.838058 | $624.99K | +5.26% |
| 2023-01-07 | $0.7860 | $0.8005 | $0.7806 | $0.796207 | $386.42K | +1.95% |
| 2023-01-06 | $0.7570 | $0.7880 | $0.7535 | $0.781011 | $478.44K | +2.98% |
| 2023-01-05 | $0.7540 | $0.7682 | $0.7467 | $0.758377 | $472.37K | +0.12% |
| 2023-01-04 | $0.7657 | $0.7768 | $0.7480 | $0.757495 | $1.26M | -0.72% |
| 2023-01-03 | $0.7527 | $0.7771 | $0.7421 | $0.762953 | $1.44M | +1.80% |
| 2023-01-02 | $0.7378 | $0.7594 | $0.7331 | $0.749495 | $1.45M | +2.21% |
| 2023-01-01 | $0.7170 | $0.7388 | $0.7071 | $0.733322 | $1.39M | +2.36% |
Frequently asked questions
What was the Tezos price on January 1, 2023?
XTZ opened 2023-01-01 at $0.7170 and closed that day at $0.733322.
What was the highest price of Tezos in 2023?
The highest was $1.4826 on 2023-02-23; the lowest was $0.6159 on 2023-10-19.
How much did Tezos change in 2023?
XTZ moved +40.48% in 2023, from $0.7170 to $1.0073.
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.