Tezos price history in 2024
In 2024 Tezos (XTZ) went from $1.0762 on 2024-01-01 to $1.2873 on 2024-12-31, a change of +19.62%. The highest price was $1.9081 on 2024-12-06 and the lowest $0.5437 on 2024-08-05. About $1.05B was traded across the year. The best day was 2024-11-18 (+48.60%) and the worst 2024-12-09 (-18.07%).
$1.0762Open · 2024-01-01
$1.2873Close · 2024-12-31
$1.9081High · 2024-12-06
$0.5437Low · 2024-08-05
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $1.0762 | $1.2488 | $0.8150 | $0.969636 | $110.61M | -9.90% |
| February | $0.9701 | $1.2787 | $0.9437 | $1.246 | $108.05M | +28.44% |
| March | $1.237 | $1.5948 | $1.1013 | $1.4009 | $112.21M | +13.25% |
| April | $1.4011 | $1.4127 | $0.8698 | $0.895292 | $83.05M | -36.10% |
| May | $0.8924 | $1.0457 | $0.8596 | $0.949116 | $81.50M | +6.36% |
| June | $0.9464 | $0.9596 | $0.7152 | $0.796924 | $56.17M | -15.79% |
| July | $0.7972 | $0.8368 | $0.6670 | $0.731564 | $56.50M | -8.23% |
| August | $0.7320 | $0.7560 | $0.5437 | $0.648081 | $42.09M | -11.46% |
| September | $0.6600 | $0.7745 | $0.5772 | $0.705599 | $38.18M | +6.91% |
| October | $0.6793 | $0.7155 | $0.6134 | $0.622012 | $47.52M | -8.43% |
| November | $0.6213 | $1.8626 | $0.5784 | $1.6552 | $147.52M | +166.41% |
| December | $1.6431 | $1.9081 | $1.0809 | $1.2873 | $165.86M | -21.65% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $1.3537 | $1.3679 | $1.2807 | $1.2873 | $548.93K | -4.18% |
| 2024-12-30 | $1.2895 | $1.4121 | $1.2737 | $1.3435 | $5.42M | +0.28% |
| 2024-12-29 | $1.43 | $1.4408 | $1.33 | $1.3397 | $331.60K | -6.39% |
| 2024-12-28 | $1.342 | $1.4669 | $1.3181 | $1.4312 | $219.83K | +5.65% |
| 2024-12-27 | $1.3251 | $1.3871 | $1.3108 | $1.3546 | $2.86M | +1.77% |
| 2024-12-26 | $1.351 | $1.4009 | $1.3147 | $1.3311 | $3.40M | -7.66% |
| 2024-12-25 | $1.4297 | $1.4479 | $1.3937 | $1.4415 | $214.60K | +1.74% |
| 2024-12-24 | $1.4485 | $1.462 | $1.3925 | $1.4168 | $2.92M | +4.44% |
| 2024-12-23 | $1.2533 | $1.3645 | $1.2178 | $1.3566 | $245.91K | +7.62% |
| 2024-12-22 | $1.2439 | $1.3393 | $1.2043 | $1.2605 | $4.05M | -2.85% |
| 2024-12-21 | $1.248 | $1.4562 | $1.2415 | $1.2975 | $2.75M | +3.99% |
| 2024-12-20 | $1.2038 | $1.2774 | $1.081 | $1.2477 | $961.77K | +4.39% |
| 2024-12-19 | $1.2759 | $1.2879 | $1.0809 | $1.1952 | $9.77M | -10.19% |
| 2024-12-18 | $1.446 | $1.5074 | $1.3071 | $1.3308 | $1.07M | -6.55% |
| 2024-12-17 | $1.4589 | $1.553 | $1.424 | $1.424 | $2.49M | -4.79% |
| 2024-12-16 | $1.5026 | $1.5529 | $1.4335 | $1.4956 | $9.14M | -0.46% |
| 2024-12-15 | $1.5189 | $1.5557 | $1.40 | $1.5025 | $9.86M | +6.73% |
| 2024-12-14 | $1.476 | $1.4935 | $1.3786 | $1.4078 | $201.09K | -4.65% |
| 2024-12-13 | $1.4784 | $1.4961 | $1.4293 | $1.4764 | $343.99K | +1.24% |
| 2024-12-12 | $1.4937 | $1.5215 | $1.4293 | $1.4583 | $6.11M | -2.07% |
| 2024-12-11 | $1.4948 | $1.5546 | $1.4592 | $1.4892 | $5.15M | +4.77% |
| 2024-12-10 | $1.4378 | $1.4785 | $1.2716 | $1.4214 | $1.95M | -1.18% |
| 2024-12-09 | $1.754 | $1.7545 | $1.2482 | $1.4383 | $1.44M | -18.07% |
| 2024-12-08 | $1.792 | $1.8444 | $1.7224 | $1.7556 | $411.77K | -0.74% |
| 2024-12-07 | $1.7916 | $1.845 | $1.7262 | $1.7686 | $9.49M | -0.66% |
| 2024-12-06 | $1.6603 | $1.9081 | $1.6562 | $1.7804 | $13.23M | +7.51% |
| 2024-12-05 | $1.6782 | $1.751 | $1.6131 | $1.6561 | $10.78M | -2.44% |
| 2024-12-04 | $1.728 | $1.7472 | $1.6296 | $1.6976 | $16.97M | -1.52% |
| 2024-12-03 | $1.5521 | $1.8542 | $1.5302 | $1.7238 | $15.87M | +4.97% |
| 2024-12-02 | $1.6624 | $1.7486 | $1.544 | $1.6423 | $4.94M | +0.01% |
| 2024-12-01 | $1.6431 | $1.75 | $1.544 | $1.6422 | $22.71M | -0.79% |
| 2024-11-30 | $1.5022 | $1.8626 | $1.4868 | $1.6552 | $34.95M | +21.00% |
| 2024-11-29 | $1.2786 | $1.396 | $1.2369 | $1.3679 | $818.20K | +7.00% |
| 2024-11-28 | $1.2694 | $1.2904 | $1.2262 | $1.2785 | $480.19K | +2.46% |
| 2024-11-27 | $1.2822 | $1.30 | $1.2255 | $1.2478 | $6.28M | +3.88% |
| 2024-11-26 | $1.2434 | $1.2704 | $1.1343 | $1.2012 | $2.42M | -3.40% |
| 2024-11-25 | $1.412 | $1.4133 | $1.2247 | $1.2435 | $3.03M | -11.99% |
| 2024-11-24 | $1.1506 | $1.6164 | $1.1406 | $1.4129 | $9.26M | +22.86% |
| 2024-11-23 | $1.1268 | $1.2249 | $1.111 | $1.15 | $12.32M | +1.90% |
| 2024-11-22 | $1.0571 | $1.1496 | $1.0287 | $1.1286 | $1.01M | +5.05% |
| 2024-11-21 | $1.0173 | $1.1497 | $1.0122 | $1.0744 | $14.52M | +1.42% |
| 2024-11-20 | $1.053 | $1.1706 | $0.9980 | $1.0593 | $3.44M | +0.51% |
| 2024-11-19 | $1.1769 | $1.2418 | $1.0239 | $1.054 | $5.16M | -10.57% |
| 2024-11-18 | $0.7927 | $1.3576 | $0.7820 | $1.1785 | $12.79M | +48.60% |
| 2024-11-17 | $0.8690 | $0.8808 | $0.7730 | $0.793082 | $245.86K | -8.74% |
| 2024-11-16 | $0.7460 | $0.8880 | $0.7450 | $0.869009 | $260.47K | +16.37% |
| 2024-11-15 | $0.7090 | $0.7520 | $0.6850 | $0.746777 | $100.96K | +4.46% |
| 2024-11-14 | $0.7105 | $0.7330 | $0.6856 | $0.714914 | $3.77M | -0.26% |
| 2024-11-13 | $0.7444 | $0.7558 | $0.6998 | $0.716803 | $6.78M | -3.61% |
| 2024-11-12 | $0.7110 | $0.7520 | $0.6890 | $0.743684 | $5.53M | -1.34% |
| 2024-11-11 | $0.7200 | $0.7550 | $0.7030 | $0.753798 | $195.46K | +4.32% |
| 2024-11-10 | $0.7302 | $0.7439 | $0.6848 | $0.722579 | $4.94M | +5.14% |
| 2024-11-09 | $0.6720 | $0.6890 | $0.6590 | $0.68726 | $87.55K | +2.50% |
| 2024-11-08 | $0.6606 | $0.6785 | $0.6496 | $0.670483 | $3.22M | +1.58% |
| 2024-11-07 | $0.6550 | $0.6685 | $0.6421 | $0.660077 | $2.97M | +0.82% |
| 2024-11-06 | $0.6398 | $0.6633 | $0.6376 | $0.654685 | $3.35M | +6.44% |
| 2024-11-05 | $0.5920 | $0.6180 | $0.5900 | $0.615053 | $75.59K | +1.29% |
| 2024-11-04 | $0.5945 | $0.6152 | $0.5784 | $0.607236 | $2.76M | +2.03% |
| 2024-11-03 | $0.6023 | $0.6086 | $0.5913 | $0.595163 | $2.64M | -1.67% |
| 2024-11-02 | $0.6195 | $0.6251 | $0.5954 | $0.605246 | $1.95M | -2.54% |
| 2024-11-01 | $0.6213 | $0.6363 | $0.6156 | $0.621017 | $2.15M | -0.16% |
| 2024-10-31 | $0.6387 | $0.6422 | $0.6160 | $0.622012 | $2.38M | -6.04% |
| 2024-10-30 | $0.6770 | $0.6800 | $0.6600 | $0.661968 | $76.21K | -0.84% |
| 2024-10-29 | $0.6708 | $0.6798 | $0.6616 | $0.667591 | $2.20M | +2.99% |
| 2024-10-28 | $0.6390 | $0.6540 | $0.6270 | $0.648193 | $91.61K | +2.46% |
| 2024-10-27 | $0.6400 | $0.6449 | $0.6277 | $0.632649 | $1.62M | -0.81% |
| 2024-10-26 | $0.6235 | $0.6412 | $0.6183 | $0.637788 | $1.91M | +2.24% |
| 2024-10-25 | $0.6602 | $0.6666 | $0.6134 | $0.623812 | $2.49M | -5.85% |
| 2024-10-24 | $0.6686 | $0.6757 | $0.6565 | $0.66255 | $1.47M | -0.78% |
| 2024-10-23 | $0.6610 | $0.6764 | $0.6470 | $0.667763 | $1.63M | -2.38% |
| 2024-10-22 | $0.6940 | $0.7030 | $0.6780 | $0.68406 | $77.33K | -0.37% |
| 2024-10-21 | $0.6938 | $0.7034 | $0.6811 | $0.686584 | $2.08M | -1.56% |
| 2024-10-20 | $0.7066 | $0.7144 | $0.6883 | $0.697441 | $2.60M | -0.82% |
| 2024-10-19 | $0.6926 | $0.7071 | $0.6849 | $0.703213 | $1.10M | +1.52% |
| 2024-10-18 | $0.6870 | $0.7027 | $0.6837 | $0.692679 | $1.17M | +1.08% |
| 2024-10-17 | $0.6854 | $0.6922 | $0.6702 | $0.685304 | $1.52M | -0.17% |
| 2024-10-16 | $0.6922 | $0.6970 | $0.6752 | $0.686492 | $1.63M | -0.84% |
| 2024-10-15 | $0.6943 | $0.7041 | $0.6858 | $0.692294 | $2.10M | -0.53% |
| 2024-10-14 | $0.7085 | $0.7155 | $0.6804 | $0.695979 | $2.16M | -1.40% |
| 2024-10-13 | $0.6812 | $0.7111 | $0.6794 | $0.705875 | $1.41M | +3.42% |
| 2024-10-12 | $0.7009 | $0.7035 | $0.6773 | $0.682543 | $1.04M | -2.34% |
| 2024-10-11 | $0.6751 | $0.7031 | $0.6730 | $0.698875 | $1.35M | +7.51% |
| 2024-10-10 | $0.6492 | $0.6585 | $0.6308 | $0.650064 | $100.89K | +1.36% |
| 2024-10-09 | $0.6547 | $0.6601 | $0.6343 | $0.641356 | $2.25M | -1.97% |
| 2024-10-08 | $0.6573 | $0.6638 | $0.6427 | $0.654246 | $1.43M | -0.58% |
| 2024-10-07 | $0.6751 | $0.6840 | $0.6501 | $0.65809 | $1.90M | -2.49% |
| 2024-10-06 | $0.6720 | $0.6868 | $0.6663 | $0.674863 | $1.49M | +0.62% |
| 2024-10-05 | $0.6652 | $0.6777 | $0.6527 | $0.670678 | $1.05M | +1.04% |
| 2024-10-04 | $0.6505 | $0.6680 | $0.6490 | $0.663754 | $1.23M | +2.25% |
| 2024-10-03 | $0.6322 | $0.6510 | $0.6227 | $0.649126 | $1.60M | +2.39% |
| 2024-10-02 | $0.6613 | $0.6676 | $0.6212 | $0.633974 | $1.94M | -4.19% |
| 2024-10-01 | $0.6793 | $0.6816 | $0.6430 | $0.661717 | $2.44M | -6.22% |
| 2024-09-30 | $0.7460 | $0.7470 | $0.7000 | $0.705599 | $23.64K | -5.38% |
| 2024-09-29 | $0.7410 | $0.7580 | $0.7280 | $0.745693 | $71.90K | +0.16% |
| 2024-09-28 | $0.7455 | $0.7745 | $0.7280 | $0.744517 | $1.04M | -0.36% |
| 2024-09-27 | $0.7526 | $0.7641 | $0.7337 | $0.747211 | $1.63M | -0.51% |
| 2024-09-26 | $0.7357 | $0.7567 | $0.7273 | $0.75105 | $2.13M | +6.20% |
| 2024-09-25 | $0.7100 | $0.7180 | $0.6990 | $0.707205 | $36.11K | -0.12% |
| 2024-09-24 | $0.6994 | $0.7159 | $0.6983 | $0.708088 | $1.93M | +1.28% |
| 2024-09-23 | $0.6962 | $0.7097 | $0.6837 | $0.699123 | $2.02M | +0.29% |
| 2024-09-22 | $0.6866 | $0.7107 | $0.6736 | $0.697076 | $2.49M | +1.04% |
| 2024-09-21 | $0.7035 | $0.7068 | $0.6820 | $0.689924 | $1.07M | -1.78% |
| 2024-09-20 | $0.6820 | $0.7070 | $0.6752 | $0.702424 | $1.87M | +3.00% |
| 2024-09-19 | $0.6775 | $0.6990 | $0.6719 | $0.681973 | $1.84M | +4.92% |
| 2024-09-18 | $0.6360 | $0.6510 | $0.6170 | $0.6500 | $29.60K | +4.63% |
| 2024-09-17 | $0.6407 | $0.6433 | $0.6161 | $0.621258 | $1.54M | -2.86% |
| 2024-09-16 | $0.6232 | $0.6441 | $0.6188 | $0.639527 | $1.70M | +2.54% |
| 2024-09-15 | $0.6496 | $0.6504 | $0.6180 | $0.623713 | $1.51M | -4.01% |
| 2024-09-14 | $0.6493 | $0.6549 | $0.6430 | $0.649774 | $926.45K | -0.06% |
| 2024-09-13 | $0.6572 | $0.6606 | $0.6439 | $0.650141 | $1.31M | -0.91% |
| 2024-09-12 | $0.6302 | $0.6577 | $0.6299 | $0.65614 | $1.58M | +4.07% |
| 2024-09-11 | $0.6307 | $0.6435 | $0.6286 | $0.630486 | $1.68M | -0.26% |
| 2024-09-10 | $0.6388 | $0.6503 | $0.6178 | $0.632135 | $1.68M | -1.06% |
| 2024-09-09 | $0.6306 | $0.6474 | $0.6302 | $0.638913 | $1.66M | +1.66% |
| 2024-09-08 | $0.6064 | $0.6311 | $0.6036 | $0.628486 | $1.66M | +3.66% |
| 2024-09-07 | $0.6138 | $0.6215 | $0.6017 | $0.606312 | $1.08M | -0.90% |
| 2024-09-06 | $0.6087 | $0.6165 | $0.5772 | $0.611799 | $2.06M | +0.29% |
| 2024-09-05 | $0.6181 | $0.6297 | $0.5991 | $0.610016 | $1.79M | -4.60% |
| 2024-09-04 | $0.6230 | $0.6520 | $0.5980 | $0.639461 | $28.84K | +0.21% |
| 2024-09-03 | $0.6271 | $0.6408 | $0.5984 | $0.638112 | $1.73M | -2.83% |
| 2024-09-02 | $0.6280 | $0.6610 | $0.6280 | $0.656681 | $40.66K | +4.46% |
| 2024-09-01 | $0.6600 | $0.6620 | $0.6250 | $0.628647 | $36.23K | -3.00% |
| 2024-08-31 | $0.6626 | $0.6626 | $0.6352 | $0.648081 | $982.61K | -2.42% |
| 2024-08-30 | $0.6529 | $0.6783 | $0.6495 | $0.664155 | $1.40M | +1.28% |
| 2024-08-29 | $0.6876 | $0.6906 | $0.6512 | $0.655769 | $1.67M | -4.31% |
| 2024-08-28 | $0.6696 | $0.6910 | $0.6485 | $0.685276 | $2.19M | +2.23% |
| 2024-08-27 | $0.6984 | $0.7076 | $0.6577 | $0.670299 | $2.19M | -4.20% |
| 2024-08-26 | $0.7182 | $0.7234 | $0.6950 | $0.699664 | $1.94M | -2.99% |
| 2024-08-25 | $0.7395 | $0.7505 | $0.7142 | $0.721225 | $2.04M | -2.61% |
| 2024-08-24 | $0.7458 | $0.7560 | $0.7207 | $0.740525 | $1.95M | -0.63% |
| 2024-08-23 | $0.7202 | $0.7497 | $0.7185 | $0.74519 | $1.76M | +7.23% |
| 2024-08-22 | $0.6940 | $0.7050 | $0.6840 | $0.694963 | $46.12K | +0.11% |
| 2024-08-21 | $0.6868 | $0.7049 | $0.6832 | $0.694217 | $1.83M | +4.24% |
| 2024-08-20 | $0.6600 | $0.6780 | $0.6500 | $0.665979 | $59.58K | +1.52% |
| 2024-08-19 | $0.6518 | $0.6778 | $0.6458 | $0.656016 | $1.53M | +0.77% |
| 2024-08-18 | $0.6582 | $0.6638 | $0.6437 | $0.650971 | $1.53M | -1.08% |
| 2024-08-17 | $0.6465 | $0.6682 | $0.6458 | $0.658109 | $1.20M | +1.67% |
| 2024-08-16 | $0.6347 | $0.6566 | $0.6331 | $0.647268 | $1.44M | +1.79% |
| 2024-08-15 | $0.6596 | $0.6642 | $0.6305 | $0.6359 | $1.96M | -3.52% |
| 2024-08-14 | $0.6657 | $0.6698 | $0.6518 | $0.659069 | $1.80M | -1.41% |
| 2024-08-13 | $0.6782 | $0.6969 | $0.6516 | $0.668521 | $2.09M | -1.41% |
| 2024-08-12 | $0.6825 | $0.6850 | $0.6617 | $0.678049 | $1.93M | +4.09% |
| 2024-08-11 | $0.6880 | $0.6950 | $0.6510 | $0.651398 | $35.33K | -3.12% |
| 2024-08-10 | $0.6819 | $0.6950 | $0.6669 | $0.672383 | $1.63M | -1.52% |
| 2024-08-09 | $0.6817 | $0.6900 | $0.6738 | $0.682745 | $1.92M | -3.12% |
| 2024-08-08 | $0.6400 | $0.7070 | $0.6300 | $0.704714 | $55.46K | +10.09% |
| 2024-08-07 | $0.6450 | $0.6820 | $0.6310 | $0.640121 | $63.39K | -2.02% |
| 2024-08-06 | $0.6512 | $0.6816 | $0.6396 | $0.653324 | $3.33M | +6.27% |
| 2024-08-05 | $0.6610 | $0.6650 | $0.5437 | $0.614785 | $110.99K | -7.04% |
| 2024-08-04 | $0.6850 | $0.6950 | $0.6390 | $0.661377 | $58.78K | -3.33% |
| 2024-08-03 | $0.6890 | $0.7080 | $0.6650 | $0.68419 | $55.39K | -0.37% |
| 2024-08-02 | $0.6984 | $0.7078 | $0.6721 | $0.686755 | $3.19M | -5.62% |
| 2024-08-01 | $0.7320 | $0.7380 | $0.6900 | $0.727634 | $75.60K | -0.54% |
| 2024-07-31 | $0.7520 | $0.7580 | $0.7300 | $0.731564 | $63.50K | -2.17% |
| 2024-07-30 | $0.7524 | $0.7585 | $0.7383 | $0.747759 | $2.23M | -0.68% |
| 2024-07-29 | $0.7705 | $0.7717 | $0.7479 | $0.752854 | $2.59M | -2.36% |
| 2024-07-28 | $0.7702 | $0.7974 | $0.7660 | $0.771082 | $2.39M | -0.06% |
| 2024-07-27 | $0.7797 | $0.7855 | $0.7604 | $0.771553 | $2.39M | -1.03% |
| 2024-07-26 | $0.7710 | $0.7916 | $0.7678 | $0.779619 | $2.44M | +4.79% |
| 2024-07-25 | $0.7430 | $0.7490 | $0.7170 | $0.744004 | $52.30K | +1.84% |
| 2024-07-24 | $0.7606 | $0.7665 | $0.7167 | $0.730548 | $2.72M | -3.97% |
| 2024-07-23 | $0.7628 | $0.7748 | $0.7423 | $0.760713 | $2.55M | -0.47% |
| 2024-07-22 | $0.7820 | $0.7878 | $0.7538 | $0.764295 | $3.04M | -2.63% |
| 2024-07-21 | $0.7896 | $0.8102 | $0.7678 | $0.784958 | $2.56M | -0.85% |
| 2024-07-20 | $0.8054 | $0.8112 | $0.7820 | $0.791665 | $2.02M | -1.79% |
| 2024-07-19 | $0.8266 | $0.8290 | $0.7884 | $0.806095 | $2.68M | +0.78% |
| 2024-07-18 | $0.8050 | $0.8240 | $0.7840 | $0.79987 | $41.47K | +0.92% |
| 2024-07-17 | $0.8252 | $0.8264 | $0.7893 | $0.792598 | $2.29M | -3.77% |
| 2024-07-16 | $0.8267 | $0.8368 | $0.8145 | $0.823673 | $2.47M | -0.29% |
| 2024-07-15 | $0.7966 | $0.8291 | $0.7858 | $0.826053 | $2.71M | +3.83% |
| 2024-07-14 | $0.7799 | $0.8035 | $0.7767 | $0.79558 | $2.03M | +1.89% |
| 2024-07-13 | $0.7921 | $0.7950 | $0.7759 | $0.780835 | $2.09M | -1.06% |
| 2024-07-12 | $0.7628 | $0.7954 | $0.7577 | $0.7892 | $2.14M | +3.69% |
| 2024-07-11 | $0.7514 | $0.7696 | $0.7359 | $0.761131 | $2.51M | +1.39% |
| 2024-07-10 | $0.7475 | $0.7761 | $0.7392 | $0.750732 | $2.11M | +0.38% |
| 2024-07-09 | $0.7398 | $0.7677 | $0.7395 | $0.747915 | $2.16M | +4.49% |
| 2024-07-08 | $0.6910 | $0.7340 | $0.6670 | $0.715787 | $78.00K | +2.00% |
| 2024-07-07 | $0.7162 | $0.7360 | $0.6673 | $0.701749 | $2.74M | -5.97% |
| 2024-07-06 | $0.7270 | $0.7550 | $0.7170 | $0.746318 | $73.46K | +1.28% |
| 2024-07-05 | $0.7129 | $0.7427 | $0.7091 | $0.73689 | $3.02M | +8.11% |
| 2024-07-04 | $0.7680 | $0.7710 | $0.6800 | $0.681606 | $65.80K | -11.25% |
| 2024-07-03 | $0.8030 | $0.8040 | $0.7580 | $0.768023 | $100.77K | -4.37% |
| 2024-07-02 | $0.7860 | $0.8080 | $0.7820 | $0.803123 | $47.95K | +0.72% |
| 2024-07-01 | $0.7972 | $0.8078 | $0.7823 | $0.797356 | $2.09M | +0.05% |
| 2024-06-30 | $0.7820 | $0.8064 | $0.7761 | $0.796924 | $2.23M | +2.20% |
| 2024-06-29 | $0.7848 | $0.7848 | $0.7566 | $0.779802 | $1.51M | +2.74% |
| 2024-06-28 | $0.7770 | $0.7820 | $0.7580 | $0.759008 | $51.84K | -1.84% |
| 2024-06-27 | $0.7746 | $0.7820 | $0.7604 | $0.773211 | $2.22M | -0.11% |
| 2024-06-26 | $0.7783 | $0.7907 | $0.7590 | $0.774082 | $2.60M | -0.81% |
| 2024-06-25 | $0.8007 | $0.8046 | $0.7735 | $0.780412 | $2.27M | +0.55% |
| 2024-06-24 | $0.7750 | $0.7810 | $0.7400 | $0.776136 | $108.47K | +0.87% |
| 2024-06-23 | $0.7710 | $0.7813 | $0.7307 | $0.769408 | $2.64M | -0.22% |
| 2024-06-22 | $0.7724 | $0.7823 | $0.7679 | $0.771112 | $1.46M | -0.32% |
| 2024-06-21 | $0.7841 | $0.7860 | $0.7665 | $0.77357 | $1.86M | -1.24% |
| 2024-06-20 | $0.7804 | $0.7956 | $0.7717 | $0.783266 | $3.03M | +0.39% |
| 2024-06-19 | $0.7704 | $0.8016 | $0.7674 | $0.780229 | $2.81M | +1.74% |
| 2024-06-18 | $0.7240 | $0.7762 | $0.7152 | $0.766882 | $3.23M | +0.64% |
| 2024-06-17 | $0.8170 | $0.8220 | $0.7440 | $0.762034 | $89.32K | -6.69% |
| 2024-06-16 | $0.8170 | $0.8210 | $0.8050 | $0.816672 | $50.98K | -0.10% |
| 2024-06-15 | $0.8212 | $0.8238 | $0.8053 | $0.817454 | $1.69M | -0.32% |
| 2024-06-14 | $0.8362 | $0.8376 | $0.7965 | $0.820118 | $2.78M | -1.43% |
| 2024-06-13 | $0.8150 | $0.8516 | $0.8110 | $0.832007 | $2.76M | -1.82% |
| 2024-06-12 | $0.8160 | $0.8620 | $0.7980 | $0.84746 | $126.59K | +3.92% |
| 2024-06-11 | $0.8470 | $0.8560 | $0.7947 | $0.8155 | $76.90K | -3.77% |
| 2024-06-10 | $0.8510 | $0.8660 | $0.8360 | $0.847462 | $105.78K | -1.44% |
| 2024-06-09 | $0.8526 | $0.8651 | $0.8351 | $0.859815 | $3.17M | +1.22% |
| 2024-06-08 | $0.8407 | $0.8544 | $0.8250 | $0.849488 | $2.90M | -2.78% |
| 2024-06-07 | $0.9368 | $0.9511 | $0.8070 | $0.873818 | $229.32K | -7.52% |
| 2024-06-06 | $0.9454 | $0.9534 | $0.9287 | $0.944884 | $3.37M | -0.19% |
| 2024-06-05 | $0.9534 | $0.9596 | $0.9363 | $0.94667 | $2.67M | -0.61% |
| 2024-06-04 | $0.9438 | $0.9588 | $0.9402 | $0.952491 | $3.10M | +1.16% |
| 2024-06-03 | $0.9458 | $0.9468 | $0.9137 | $0.941525 | $2.63M | -0.08% |
| 2024-06-02 | $0.9399 | $0.9482 | $0.9178 | $0.942267 | $2.52M | +0.29% |
| 2024-06-01 | $0.9464 | $0.9494 | $0.9285 | $0.939526 | $1.87M | -1.01% |
| 2024-05-31 | $0.9444 | $0.9667 | $0.9339 | $0.949116 | $2.13M | +0.23% |
| 2024-05-30 | $0.9645 | $0.9783 | $0.9436 | $0.946908 | $2.32M | -1.55% |
| 2024-05-29 | $0.9658 | $0.9754 | $0.9259 | $0.961767 | $2.76M | -0.55% |
| 2024-05-28 | $0.9736 | $0.9931 | $0.9603 | $0.967107 | $3.51M | -1.03% |
| 2024-05-27 | $0.9959 | $1.01 | $0.9579 | $0.97717 | $3.86M | +1.85% |
| 2024-05-26 | $0.9950 | $0.9960 | $0.9540 | $0.959432 | $65.87K | -3.54% |
| 2024-05-25 | $0.9840 | $1.006 | $0.9750 | $0.994636 | $73.20K | -0.19% |
| 2024-05-24 | $0.9693 | $1.0054 | $0.9563 | $0.996523 | $2.66M | +3.29% |
| 2024-05-23 | $0.9499 | $0.9809 | $0.9045 | $0.964812 | $4.06M | +1.20% |
| 2024-05-22 | $0.9757 | $0.9898 | $0.9388 | $0.953338 | $3.36M | -2.50% |
| 2024-05-21 | $0.9965 | $1.0071 | $0.9564 | $0.977739 | $3.69M | -1.79% |
| 2024-05-20 | $0.9175 | $1.012 | $0.9171 | $0.99551 | $5.10M | +8.62% |
| 2024-05-19 | $0.9229 | $0.9386 | $0.8991 | $0.916475 | $2.40M | -1.10% |
| 2024-05-18 | $0.9454 | $0.9531 | $0.9186 | $0.926646 | $1.74M | -1.88% |
| 2024-05-17 | $0.9502 | $0.9548 | $0.9309 | $0.944441 | $2.33M | -0.24% |
| 2024-05-16 | $0.9143 | $0.9516 | $0.9085 | $0.94675 | $2.95M | +3.39% |
| 2024-05-15 | $0.9010 | $0.9224 | $0.8969 | $0.915678 | $3.21M | +5.32% |
| 2024-05-14 | $0.8850 | $0.8980 | $0.8660 | $0.869461 | $78.34K | -1.30% |
| 2024-05-13 | $0.8988 | $0.9082 | $0.8676 | $0.880929 | $3.33M | -1.85% |
| 2024-05-12 | $0.9059 | $0.9140 | $0.8596 | $0.897507 | $2.89M | -0.96% |
| 2024-05-11 | $0.9180 | $0.9217 | $0.8947 | $0.906208 | $1.59M | -1.12% |
| 2024-05-10 | $0.9237 | $0.9279 | $0.8957 | $0.916472 | $2.44M | -1.05% |
| 2024-05-09 | $0.9313 | $1.0457 | $0.9211 | $0.926169 | $2.46M | -0.43% |
| 2024-05-08 | $0.9408 | $0.9451 | $0.9015 | $0.930139 | $3.17M | -0.86% |
| 2024-05-07 | $0.9436 | $0.9492 | $0.9124 | $0.938235 | $2.91M | -0.58% |
| 2024-05-06 | $0.9515 | $0.9541 | $0.9219 | $0.943749 | $2.65M | -1.06% |
| 2024-05-05 | $0.9739 | $0.9912 | $0.9369 | $0.953815 | $2.50M | -1.90% |
| 2024-05-04 | $0.9749 | $0.9773 | $0.9470 | $0.97227 | $2.00M | -0.27% |
| 2024-05-03 | $0.9656 | $0.9837 | $0.9633 | $0.974922 | $2.90M | +1.42% |
| 2024-05-02 | $0.9343 | $0.9673 | $0.9252 | $0.961239 | $2.80M | +3.09% |
| 2024-05-01 | $0.8924 | $0.9388 | $0.8816 | $0.932401 | $3.55M | +4.14% |
| 2024-04-30 | $0.9097 | $0.9247 | $0.8698 | $0.895292 | $4.36M | -9.14% |
| 2024-04-29 | $0.9960 | $1.017 | $0.9630 | $0.985334 | $54.75K | -0.06% |
| 2024-04-28 | $1.0169 | $1.026 | $0.9631 | $0.985971 | $3.03M | -2.92% |
| 2024-04-27 | $0.9960 | $1.0251 | $0.9921 | $1.0156 | $2.49M | +1.91% |
| 2024-04-26 | $1.0062 | $1.0168 | $0.9620 | $0.99659 | $2.84M | -1.07% |
| 2024-04-25 | $1.0194 | $1.0347 | $0.9863 | $1.0073 | $2.81M | -1.00% |
| 2024-04-24 | $1.0147 | $1.031 | $0.9884 | $1.0175 | $3.19M | -3.11% |
| 2024-04-23 | $1.063 | $1.072 | $1.04 | $1.0501 | $65.89K | -0.53% |
| 2024-04-22 | $1.0514 | $1.074 | $1.04 | $1.0557 | $2.95M | +0.45% |
| 2024-04-21 | $1.049 | $1.0722 | $1.025 | $1.0509 | $2.74M | -0.31% |
| 2024-04-20 | $1.0391 | $1.0868 | $1.0307 | $1.0542 | $2.79M | +7.04% |
| 2024-04-19 | $0.9740 | $0.9980 | $0.8982 | $0.98479 | $141.93K | -0.57% |
| 2024-04-18 | $0.9721 | $0.9975 | $0.8979 | $0.990473 | $4.16M | +2.30% |
| 2024-04-17 | $0.9366 | $0.9816 | $0.9200 | $0.968189 | $4.31M | -3.37% |
| 2024-04-16 | $0.9980 | $1.033 | $0.9620 | $1.0019 | $96.75K | +0.29% |
| 2024-04-15 | $1.0469 | $1.1163 | $0.9667 | $0.99902 | $173.13K | -3.49% |
| 2024-04-14 | $1.0137 | $1.1169 | $0.9800 | $1.0351 | $5.70M | +2.50% |
| 2024-04-13 | $1.0781 | $1.0818 | $0.8752 | $1.0099 | $7.71M | -6.73% |
| 2024-04-12 | $1.2268 | $1.2277 | $1.0415 | $1.0827 | $6.76M | -15.63% |
| 2024-04-11 | $1.276 | $1.315 | $1.255 | $1.2833 | $365.80K | +0.32% |
| 2024-04-10 | $1.2374 | $1.3233 | $1.2299 | $1.2792 | $4.42M | +2.99% |
| 2024-04-09 | $1.2937 | $1.2987 | $1.2029 | $1.2421 | $4.13M | -4.43% |
| 2024-04-08 | $1.3218 | $1.336 | $1.2677 | $1.2997 | $4.50M | +2.25% |
| 2024-04-07 | $1.264 | $1.281 | $1.253 | $1.2711 | $168.05K | +0.33% |
| 2024-04-06 | $1.2589 | $1.2811 | $1.245 | $1.2669 | $2.32M | +0.72% |
| 2024-04-05 | $1.2601 | $1.2665 | $1.2447 | $1.2578 | $2.81M | -0.27% |
| 2024-04-04 | $1.2744 | $1.296 | $1.2011 | $1.2612 | $3.62M | +3.69% |
| 2024-04-03 | $1.233 | $1.261 | $1.19 | $1.2163 | $124.74K | -0.83% |
| 2024-04-02 | $1.2255 | $1.2608 | $1.1899 | $1.2265 | $3.98M | -9.09% |
| 2024-04-01 | $1.4011 | $1.4127 | $1.315 | $1.3491 | $251.71K | -3.70% |
| 2024-03-31 | $1.37 | $1.41 | $1.363 | $1.4009 | $143.76K | +0.97% |
| 2024-03-30 | $1.3896 | $1.4031 | $1.361 | $1.3874 | $2.64M | -0.59% |
| 2024-03-29 | $1.4053 | $1.4254 | $1.384 | $1.3956 | $2.92M | -0.77% |
| 2024-03-28 | $1.3983 | $1.445 | $1.3851 | $1.4065 | $4.72M | +0.63% |
| 2024-03-27 | $1.3491 | $1.413 | $1.3377 | $1.3978 | $4.14M | +3.22% |
| 2024-03-26 | $1.3514 | $1.4359 | $1.3274 | $1.3541 | $5.11M | +0.20% |
| 2024-03-25 | $1.336 | $1.3833 | $1.3296 | $1.3514 | $3.98M | +4.47% |
| 2024-03-24 | $1.238 | $1.299 | $1.236 | $1.2936 | $107.01K | +4.48% |
| 2024-03-23 | $1.227 | $1.275 | $1.214 | $1.2381 | $117.83K | +0.91% |
| 2024-03-22 | $1.246 | $1.266 | $1.182 | $1.2269 | $158.16K | +0.18% |
| 2024-03-21 | $1.2487 | $1.2728 | $1.1814 | $1.2247 | $4.28M | -2.10% |
| 2024-03-20 | $1.1618 | $1.2805 | $1.1179 | $1.251 | $4.65M | +8.04% |
| 2024-03-19 | $1.2188 | $1.2257 | $1.1013 | $1.1579 | $4.91M | -8.80% |
| 2024-03-18 | $1.342 | $1.359 | $1.249 | $1.2697 | $405.15K | -5.40% |
| 2024-03-17 | $1.2917 | $1.3552 | $1.2346 | $1.3422 | $541.89K | +3.92% |
| 2024-03-16 | $1.397 | $1.431 | $1.264 | $1.2915 | $238.07K | -5.38% |
| 2024-03-15 | $1.3574 | $1.4315 | $1.3252 | $1.3649 | $5.93M | -8.43% |
| 2024-03-14 | $1.5381 | $1.541 | $1.4068 | $1.4905 | $591.28K | -3.10% |
| 2024-03-13 | $1.5578 | $1.5948 | $1.477 | $1.5382 | $734.56K | -1.26% |
| 2024-03-12 | $1.5261 | $1.5795 | $1.4125 | $1.5579 | $669.97K | +2.97% |
| 2024-03-11 | $1.4784 | $1.5841 | $1.4583 | $1.5129 | $6.72M | +6.37% |
| 2024-03-10 | $1.4396 | $1.4593 | $1.3838 | $1.4223 | $494.47K | +0.23% |
| 2024-03-09 | $1.4526 | $1.4594 | $1.3859 | $1.4191 | $5.78M | -2.01% |
| 2024-03-08 | $1.4098 | $1.4586 | $1.3808 | $1.4482 | $8.13M | -2.11% |
| 2024-03-07 | $1.4024 | $1.5226 | $1.3936 | $1.4795 | $2.16M | +3.96% |
| 2024-03-06 | $1.3235 | $1.5231 | $1.3141 | $1.4231 | $9.46M | +7.83% |
| 2024-03-05 | $1.4356 | $1.4498 | $1.1517 | $1.3197 | $13.46M | -7.93% |
| 2024-03-04 | $1.4373 | $1.4999 | $1.3695 | $1.4334 | $10.30M | +4.56% |
| 2024-03-03 | $1.424 | $1.424 | $1.2881 | $1.3709 | $335.38K | -1.50% |
| 2024-03-02 | $1.3678 | $1.4329 | $1.2791 | $1.3917 | $8.18M | +8.41% |
| 2024-03-01 | $1.237 | $1.284 | $1.221 | $1.2837 | $190.77K | +3.03% |
| 2024-02-29 | $1.2757 | $1.2787 | $1.1911 | $1.246 | $8.01M | +3.85% |
| 2024-02-28 | $1.141 | $1.22 | $1.125 | $1.1998 | $330.45K | +5.21% |
| 2024-02-27 | $1.143 | $1.162 | $1.112 | $1.1404 | $280.61K | +1.33% |
| 2024-02-26 | $1.1277 | $1.1635 | $1.1172 | $1.1254 | $5.64M | -0.07% |
| 2024-02-25 | $1.1085 | $1.1329 | $1.0838 | $1.1262 | $4.47M | +1.27% |
| 2024-02-24 | $1.1012 | $1.1335 | $1.10 | $1.112 | $3.79M | +1.13% |
| 2024-02-23 | $1.0848 | $1.115 | $1.0514 | $1.0996 | $4.71M | +0.97% |
| 2024-02-22 | $1.1319 | $1.1325 | $1.0794 | $1.089 | $5.29M | +0.26% |
| 2024-02-21 | $1.107 | $1.113 | $1.044 | $1.0862 | $101.67K | -2.04% |
| 2024-02-20 | $1.0946 | $1.137 | $1.053 | $1.1088 | $248.97K | +2.30% |
| 2024-02-19 | $1.077 | $1.1364 | $1.0545 | $1.0839 | $6.04M | +0.68% |
| 2024-02-18 | $1.0714 | $1.0942 | $1.0678 | $1.0766 | $3.95M | +0.67% |
| 2024-02-17 | $1.0482 | $1.0841 | $1.0439 | $1.0695 | $3.79M | +1.18% |
| 2024-02-16 | $1.0639 | $1.0877 | $1.0327 | $1.057 | $2.14M | -0.75% |
| 2024-02-15 | $1.0811 | $1.0952 | $1.0423 | $1.065 | $5.62M | -1.32% |
| 2024-02-14 | $1.0639 | $1.0984 | $1.0536 | $1.0792 | $5.31M | +1.69% |
| 2024-02-13 | $1.0294 | $1.0681 | $1.0248 | $1.0613 | $4.81M | +2.92% |
| 2024-02-12 | $1.0387 | $1.0583 | $1.016 | $1.0313 | $5.64M | -0.62% |
| 2024-02-11 | $1.0352 | $1.0405 | $1.0097 | $1.0377 | $3.45M | +0.21% |
| 2024-02-10 | $1.0307 | $1.0467 | $1.0291 | $1.0356 | $2.59M | +0.36% |
| 2024-02-09 | $1.0354 | $1.0479 | $1.0201 | $1.0318 | $4.35M | -0.06% |
| 2024-02-08 | $1.0139 | $1.0476 | $0.9981 | $1.0324 | $4.42M | +2.00% |
| 2024-02-07 | $0.9772 | $1.016 | $0.9762 | $1.0122 | $3.75M | +3.52% |
| 2024-02-06 | $0.9876 | $0.9896 | $0.9639 | $0.977774 | $3.06M | -0.69% |
| 2024-02-05 | $0.9703 | $0.9902 | $0.9551 | $0.984591 | $2.82M | +1.68% |
| 2024-02-04 | $0.9855 | $0.9904 | $0.9437 | $0.968348 | $2.57M | -1.98% |
| 2024-02-03 | $0.9980 | $1.007 | $0.9745 | $0.987955 | $2.40M | -1.33% |
| 2024-02-02 | $1.0024 | $1.0343 | $0.9870 | $1.0013 | $3.98M | +0.14% |
| 2024-02-01 | $0.9701 | $1.0253 | $0.9623 | $0.999926 | $4.47M | +3.12% |
| 2024-01-31 | $0.9863 | $0.9913 | $0.9382 | $0.969636 | $4.16M | -1.53% |
| 2024-01-30 | $0.9946 | $1.0038 | $0.9567 | $0.984747 | $3.91M | -1.15% |
| 2024-01-29 | $0.9805 | $1.03 | $0.9748 | $0.996253 | $4.69M | +1.76% |
| 2024-01-28 | $0.9824 | $0.9966 | $0.9622 | $0.979052 | $3.74M | -0.60% |
| 2024-01-27 | $0.9950 | $1.0148 | $0.9753 | $0.984939 | $3.30M | -0.69% |
| 2024-01-26 | $0.9607 | $0.9957 | $0.9601 | $0.991781 | $4.11M | +3.65% |
| 2024-01-25 | $0.9226 | $0.9639 | $0.9123 | $0.956852 | $4.11M | +3.23% |
| 2024-01-24 | $0.9505 | $0.9580 | $0.9184 | $0.92693 | $3.87M | -2.32% |
| 2024-01-23 | $0.9311 | $0.9616 | $0.9090 | $0.948982 | $4.95M | +1.59% |
| 2024-01-22 | $0.9698 | $0.9797 | $0.8972 | $0.934175 | $5.39M | -8.29% |
| 2024-01-21 | $1.031 | $1.046 | $1.013 | $1.0186 | $58.80K | -1.54% |
| 2024-01-20 | $1.0379 | $1.048 | $1.0266 | $1.0345 | $4.38M | -0.15% |
| 2024-01-19 | $1.0055 | $1.0439 | $0.9679 | $1.036 | $5.88M | +1.57% |
| 2024-01-18 | $1.0561 | $1.057 | $1.0037 | $1.02 | $582.20K | -7.09% |
| 2024-01-17 | $1.124 | $1.143 | $1.068 | $1.0979 | $141.56K | -2.49% |
| 2024-01-16 | $1.1634 | $1.1923 | $1.106 | $1.1259 | $184.19K | -1.30% |
| 2024-01-15 | $1.1891 | $1.2488 | $1.1064 | $1.1407 | $6.49M | +2.70% |
| 2024-01-14 | $1.08 | $1.1899 | $1.057 | $1.1107 | $389.52K | +2.85% |
| 2024-01-13 | $1.022 | $1.09 | $0.9910 | $1.0799 | $250.96K | +4.39% |
| 2024-01-12 | $1.0575 | $1.0685 | $0.9948 | $1.0345 | $7.31M | -2.78% |
| 2024-01-11 | $1.1042 | $1.1792 | $1.0441 | $1.064 | $8.90M | +12.82% |
| 2024-01-10 | $0.8909 | $0.9685 | $0.8510 | $0.943154 | $143.10K | +6.74% |
| 2024-01-09 | $0.8857 | $0.9008 | $0.8514 | $0.883632 | $5.73M | -5.68% |
| 2024-01-08 | $0.8724 | $0.9439 | $0.8150 | $0.93682 | $178.01K | +5.14% |
| 2024-01-07 | $0.9060 | $0.9094 | $0.8155 | $0.891007 | $4.61M | -1.84% |
| 2024-01-06 | $0.9224 | $0.9390 | $0.9015 | $0.9077 | $6.94M | -1.88% |
| 2024-01-05 | $0.9217 | $0.9412 | $0.8847 | $0.925047 | $9.90M | -4.92% |
| 2024-01-04 | $0.9758 | $0.9870 | $0.9500 | $0.97295 | $122.73K | -0.86% |
| 2024-01-03 | $0.9830 | $0.9965 | $0.9512 | $0.981384 | $5.06M | -8.03% |
| 2024-01-02 | $1.102 | $1.111 | $1.0509 | $1.067 | $207.48K | -2.03% |
| 2024-01-01 | $1.0762 | $1.114 | $1.0672 | $1.0891 | $931.19K | +8.12% |
Frequently asked questions
What was the Tezos price on January 1, 2024?
XTZ opened 2024-01-01 at $1.0762 and closed that day at $1.0891.
What was the highest price of Tezos in 2024?
The highest was $1.9081 on 2024-12-06; the lowest was $0.5437 on 2024-08-05.
How much did Tezos change in 2024?
XTZ moved +19.62% in 2024, from $1.0762 to $1.2873.
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.