Tezos price history in 2025
In 2025 Tezos (XTZ) went from $1.333 on 2025-01-01 to $0.498666 on 2025-12-31, a change of -62.59%. The highest price was $1.5149 on 2025-01-08 and the lowest $0.4210 on 2025-12-18. About $1.93B was traded across the year. The best day was 2025-07-19 (+48.24%) and the worst 2025-10-10 (-16.94%).
$1.333Open · 2025-01-01
$0.498666Close · 2025-12-31
$1.5149High · 2025-01-08
$0.4210Low · 2025-12-18
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $1.333 | $1.5149 | $1.0281 | $1.0797 | $148.49M | -19.00% |
| February | $1.071 | $1.0735 | $0.6862 | $0.755094 | $180.78M | -29.50% |
| March | $0.7441 | $0.8689 | $0.6320 | $0.653683 | $105.90M | -12.15% |
| April | $0.6764 | $0.6939 | $0.4859 | $0.557055 | $232.38M | -17.64% |
| May | $0.5525 | $0.7017 | $0.5136 | $0.569608 | $139.89M | +3.10% |
| June | $0.5675 | $0.6378 | $0.4721 | $0.531284 | $95.33M | -6.38% |
| July | $0.5384 | $1.2174 | $0.5133 | $0.77436 | $392.57M | +43.83% |
| August | $0.7771 | $0.9961 | $0.7033 | $0.710828 | $199.62M | -8.53% |
| September | $0.7053 | $0.8308 | $0.6423 | $0.668426 | $124.21M | -5.23% |
| October | $0.6688 | $0.7768 | $0.4364 | $0.581324 | $109.44M | -13.08% |
| November | $0.5804 | $0.7487 | $0.4725 | $0.483503 | $138.78M | -16.69% |
| December | $0.4843 | $0.5342 | $0.4210 | $0.498666 | $60.62M | +2.97% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $0.5185 | $0.5317 | $0.4942 | $0.498666 | $4.11M | -2.84% |
| 2025-12-30 | $0.5112 | $0.5342 | $0.5020 | $0.513245 | $6.79M | +4.43% |
| 2025-12-29 | $0.5002 | $0.5128 | $0.4914 | $0.491472 | $796.51K | -2.01% |
| 2025-12-28 | $0.4853 | $0.501576 | $0.4820 | $0.501576 | $975.26K | +3.05% |
| 2025-12-27 | $0.4756 | $0.486715 | $0.4683 | $0.486715 | $1.32M | +2.00% |
| 2025-12-26 | $0.4439 | $0.4972 | $0.4417 | $0.477154 | $4.42M | +7.52% |
| 2025-12-25 | $0.4441 | $0.4724 | $0.4414 | $0.443767 | $741.88K | -0.99% |
| 2025-12-24 | $0.4437 | $0.4482 | $0.4268 | $0.4482 | $566.49K | +0.32% |
| 2025-12-23 | $0.4433 | $0.4473 | $0.4338 | $0.446751 | $3.63M | +0.95% |
| 2025-12-22 | $0.4388 | $0.4542 | $0.4357 | $0.442554 | $459.54K | +0.89% |
| 2025-12-21 | $0.4520 | $0.4536 | $0.4313 | $0.438638 | $423.26K | -2.94% |
| 2025-12-20 | $0.4431 | $0.4545 | $0.4399 | $0.451931 | $311.55K | +1.93% |
| 2025-12-19 | $0.4294 | $0.4466 | $0.4210 | $0.443369 | $872.53K | +2.90% |
| 2025-12-18 | $0.4419 | $0.4513 | $0.4210 | $0.430874 | $828.28K | -2.79% |
| 2025-12-17 | $0.4604 | $0.4663 | $0.4376 | $0.443236 | $636.31K | -3.46% |
| 2025-12-16 | $0.4621 | $0.4676 | $0.4519 | $0.459129 | $585.83K | -0.86% |
| 2025-12-15 | $0.4795 | $0.4907 | $0.4564 | $0.463105 | $774.39K | -2.96% |
| 2025-12-14 | $0.5023 | $0.5055 | $0.4751 | $0.477254 | $637.53K | -5.00% |
| 2025-12-13 | $0.4926 | $0.5051 | $0.4921 | $0.502347 | $528.64K | +1.53% |
| 2025-12-12 | $0.5062 | $0.5075 | $0.4794 | $0.494765 | $1.52M | -2.28% |
| 2025-12-11 | $0.4934 | $0.5294 | $0.4839 | $0.506285 | $3.54M | +2.57% |
| 2025-12-10 | $0.4981 | $0.5129 | $0.4916 | $0.493592 | $1.03M | -0.69% |
| 2025-12-09 | $0.4928 | $0.5121 | $0.4806 | $0.497013 | $1.00M | +0.58% |
| 2025-12-08 | $0.4735 | $0.5025 | $0.4726 | $0.494136 | $1.44M | +3.90% |
| 2025-12-07 | $0.4801 | $0.4855 | $0.4641 | $0.475611 | $976.04K | -0.80% |
| 2025-12-06 | $0.4783 | $0.4861 | $0.4747 | $0.479465 | $918.61K | -0.92% |
| 2025-12-05 | $0.4845 | $0.4992 | $0.4651 | $0.483902 | $4.28M | -1.01% |
| 2025-12-04 | $0.5033 | $0.5077 | $0.4806 | $0.488818 | $3.80M | -3.00% |
| 2025-12-03 | $0.4961 | $0.5074 | $0.4947 | $0.503915 | $4.85M | +2.38% |
| 2025-12-02 | $0.4911 | $0.5046 | $0.4799 | $0.492194 | $6.21M | +4.69% |
| 2025-12-01 | $0.4843 | $0.4849 | $0.4555 | $0.470153 | $1.66M | -2.76% |
| 2025-11-30 | $0.4925 | $0.4962 | $0.4835 | $0.483503 | $926.99K | -1.45% |
| 2025-11-29 | $0.4996 | $0.5017 | $0.4847 | $0.490615 | $4.62M | -2.17% |
| 2025-11-28 | $0.5094 | $0.5108 | $0.4963 | $0.501514 | $5.09M | -1.65% |
| 2025-11-27 | $0.5147 | $0.5159 | $0.5006 | $0.509935 | $4.03M | -0.51% |
| 2025-11-26 | $0.4945 | $0.5189 | $0.4940 | $0.512536 | $6.29M | +2.45% |
| 2025-11-25 | $0.4955 | $0.5124 | $0.4916 | $0.500294 | $4.86M | +0.18% |
| 2025-11-24 | $0.4928 | $0.5129 | $0.4877 | $0.499387 | $5.37M | +1.70% |
| 2025-11-23 | $0.4950 | $0.4985 | $0.4817 | $0.491045 | $2.96M | +0.10% |
| 2025-11-22 | $0.4984 | $0.5019 | $0.4803 | $0.490536 | $2.81M | -0.53% |
| 2025-11-21 | $0.5083 | $0.5197 | $0.4725 | $0.493126 | $7.54M | -3.00% |
| 2025-11-20 | $0.5348 | $0.5482 | $0.5016 | $0.508379 | $1.71M | -4.88% |
| 2025-11-19 | $0.5259 | $0.5478 | $0.5106 | $0.534444 | $5.48M | -2.16% |
| 2025-11-18 | $0.5304 | $0.5520 | $0.5198 | $0.54625 | $835.58K | +1.71% |
| 2025-11-17 | $0.5398 | $0.5470 | $0.5203 | $0.537052 | $4.70M | -1.38% |
| 2025-11-16 | $0.5477 | $0.5616 | $0.5293 | $0.544543 | $4.83M | -5.01% |
| 2025-11-15 | $0.5564 | $0.5893 | $0.5561 | $0.573258 | $751.54K | +3.05% |
| 2025-11-14 | $0.5678 | $0.5750 | $0.5464 | $0.556268 | $1.37M | -1.83% |
| 2025-11-13 | $0.5935 | $0.5967 | $0.5478 | $0.566615 | $5.93M | -3.91% |
| 2025-11-12 | $0.5878 | $0.6097 | $0.5724 | $0.589681 | $4.40M | -0.16% |
| 2025-11-11 | $0.6270 | $0.6402 | $0.5904 | $0.590597 | $5.26M | -4.66% |
| 2025-11-10 | $0.6363 | $0.6406 | $0.6053 | $0.619441 | $7.53M | -2.15% |
| 2025-11-09 | $0.6323 | $0.6630 | $0.6234 | $0.633028 | $5.88M | -1.90% |
| 2025-11-08 | $0.6965 | $0.7487 | $0.6323 | $0.645272 | $10.73M | -7.42% |
| 2025-11-07 | $0.5997 | $0.7170 | $0.5921 | $0.696982 | $14.03M | +16.28% |
| 2025-11-06 | $0.5353 | $0.6776 | $0.5249 | $0.599393 | $12.66M | +11.97% |
| 2025-11-05 | $0.5186 | $0.5409 | $0.5003 | $0.535302 | $770.20K | +3.22% |
| 2025-11-04 | $0.5331 | $0.5407 | $0.4961 | $0.518605 | $1.82M | -2.52% |
| 2025-11-03 | $0.5261 | $0.5454 | $0.5140 | $0.532004 | $3.46M | -8.34% |
| 2025-11-02 | $0.5785 | $0.5828 | $0.5612 | $0.580431 | $843.47K | +1.15% |
| 2025-11-01 | $0.5804 | $0.5874 | $0.573833 | $0.573833 | $1.27M | -1.29% |
| 2025-10-31 | $0.5647 | $0.5865 | $0.5624 | $0.581324 | $1.98M | +1.63% |
| 2025-10-30 | $0.5593 | $0.5832 | $0.5466 | $0.572028 | $2.59M | -2.99% |
| 2025-10-29 | $0.5916 | $0.6022 | $0.5744 | $0.589663 | $702.22K | +0.01% |
| 2025-10-28 | $0.6004 | $0.6205 | $0.5807 | $0.58962 | $1.40M | -2.36% |
| 2025-10-27 | $0.6063 | $0.6206 | $0.5969 | $0.603845 | $1.67M | -0.92% |
| 2025-10-26 | $0.6133 | $0.6223 | $0.6006 | $0.609454 | $1.45M | -0.10% |
| 2025-10-25 | $0.6060 | $0.6203 | $0.5999 | $0.610044 | $1.03M | +0.96% |
| 2025-10-24 | $0.5945 | $0.6075 | $0.5884 | $0.604269 | $1.35M | +1.88% |
| 2025-10-23 | $0.5971 | $0.6067 | $0.5872 | $0.59313 | $1.32M | +0.91% |
| 2025-10-22 | $0.5870 | $0.6123 | $0.5668 | $0.587767 | $3.06M | -0.25% |
| 2025-10-21 | $0.6164 | $0.6176 | $0.5826 | $0.589257 | $7.39M | -2.09% |
| 2025-10-20 | $0.5967 | $0.6138 | $0.5870 | $0.601846 | $766.61K | +0.69% |
| 2025-10-19 | $0.6004 | $0.6136 | $0.5868 | $0.597745 | $5.95M | +0.51% |
| 2025-10-18 | $0.5817 | $0.6041 | $0.5763 | $0.594711 | $5.04M | +2.51% |
| 2025-10-17 | $0.5752 | $0.5923 | $0.5702 | $0.58014 | $8.40M | -2.62% |
| 2025-10-16 | $0.6082 | $0.6250 | $0.5850 | $0.595727 | $985.40K | -1.06% |
| 2025-10-15 | $0.6066 | $0.6249 | $0.5949 | $0.602137 | $5.49M | -4.17% |
| 2025-10-14 | $0.6571 | $0.6597 | $0.5900 | $0.628338 | $2.00M | -4.40% |
| 2025-10-13 | $0.6306 | $0.6614 | $0.6232 | $0.657264 | $3.09M | +3.60% |
| 2025-10-12 | $0.6215 | $0.6521 | $0.6199 | $0.634401 | $8.32M | +9.44% |
| 2025-10-11 | $0.5614 | $0.6065 | $0.5539 | $0.579693 | $5.12M | +2.98% |
| 2025-10-10 | $0.6775 | $0.6902 | $0.4364 | $0.562897 | $5.25M | -16.94% |
| 2025-10-09 | $0.6858 | $0.6865 | $0.6577 | $0.677666 | $1.41M | -1.19% |
| 2025-10-08 | $0.6791 | $0.7006 | $0.6695 | $0.685832 | $757.94K | +0.60% |
| 2025-10-07 | $0.7167 | $0.7180 | $0.6700 | $0.681741 | $8.00M | -4.96% |
| 2025-10-06 | $0.7147 | $0.7318 | $0.7006 | $0.717328 | $1.62M | -0.59% |
| 2025-10-05 | $0.6932 | $0.7768 | $0.6886 | $0.721573 | $9.05M | +4.12% |
| 2025-10-04 | $0.7187 | $0.7203 | $0.6805 | $0.6930 | $933.90K | -3.53% |
| 2025-10-03 | $0.7119 | $0.7354 | $0.7030 | $0.71836 | $2.23M | +0.31% |
| 2025-10-02 | $0.7029 | $0.7177 | $0.6898 | $0.716107 | $5.23M | +1.84% |
| 2025-10-01 | $0.6688 | $0.703149 | $0.6686 | $0.703149 | $5.86M | +5.19% |
| 2025-09-30 | $0.6691 | $0.6723 | $0.6488 | $0.668426 | $930.60K | +1.31% |
| 2025-09-29 | $0.6667 | $0.6774 | $0.6489 | $0.659788 | $3.53M | -1.43% |
| 2025-09-28 | $0.6629 | $0.6757 | $0.6519 | $0.669391 | $4.09M | +0.55% |
| 2025-09-27 | $0.6753 | $0.6773 | $0.6512 | $0.665759 | $2.72M | -1.74% |
| 2025-09-26 | $0.6583 | $0.6860 | $0.6549 | $0.677534 | $3.34M | +2.05% |
| 2025-09-25 | $0.6701 | $0.6706 | $0.6423 | $0.663891 | $6.60M | -4.87% |
| 2025-09-24 | $0.6995 | $0.7204 | $0.6949 | $0.697914 | $999.57K | -1.11% |
| 2025-09-23 | $0.6996 | $0.7195 | $0.6923 | $0.705722 | $4.35M | +0.94% |
| 2025-09-22 | $0.7491 | $0.7522 | $0.6781 | $0.699134 | $5.70M | -6.70% |
| 2025-09-21 | $0.7604 | $0.7628 | $0.7486 | $0.7493 | $596.25K | -1.00% |
| 2025-09-20 | $0.7713 | $0.7716 | $0.7485 | $0.756885 | $2.08M | -0.65% |
| 2025-09-19 | $0.7917 | $0.8308 | $0.7498 | $0.761855 | $6.17M | -3.77% |
| 2025-09-18 | $0.7886 | $0.8055 | $0.7749 | $0.791684 | $1.52M | +0.41% |
| 2025-09-17 | $0.7618 | $0.7939 | $0.7563 | $0.788414 | $6.48M | +3.01% |
| 2025-09-16 | $0.7552 | $0.7952 | $0.7506 | $0.765405 | $5.58M | -0.00% |
| 2025-09-15 | $0.7545 | $0.7958 | $0.7501 | $0.765435 | $8.76M | +0.63% |
| 2025-09-14 | $0.7606 | $0.7783 | $0.7482 | $0.760606 | $5.19M | -4.61% |
| 2025-09-13 | $0.7764 | $0.8117 | $0.7690 | $0.797401 | $2.10M | +1.40% |
| 2025-09-12 | $0.7630 | $0.8118 | $0.7569 | $0.786427 | $8.38M | +3.39% |
| 2025-09-11 | $0.7295 | $0.8000 | $0.7293 | $0.760656 | $9.21M | +3.71% |
| 2025-09-10 | $0.7393 | $0.7429 | $0.7261 | $0.733425 | $4.78M | +0.44% |
| 2025-09-09 | $0.7188 | $0.7427 | $0.7152 | $0.730245 | $3.95M | +1.08% |
| 2025-09-08 | $0.7268 | $0.7460 | $0.7143 | $0.72243 | $4.82M | +0.36% |
| 2025-09-07 | $0.7123 | $0.7287 | $0.7049 | $0.719807 | $3.22M | +1.43% |
| 2025-09-06 | $0.7154 | $0.7176 | $0.7039 | $0.709679 | $2.86M | -0.14% |
| 2025-09-05 | $0.7061 | $0.7311 | $0.7051 | $0.710673 | $2.39M | +0.07% |
| 2025-09-04 | $0.7035 | $0.7305 | $0.6994 | $0.710194 | $3.18M | -2.27% |
| 2025-09-03 | $0.7264 | $0.7391 | $0.7229 | $0.726669 | $1.04M | -0.55% |
| 2025-09-02 | $0.7067 | $0.73071 | $0.7040 | $0.73071 | $3.91M | +3.03% |
| 2025-09-01 | $0.7053 | $0.7285 | $0.6922 | $0.709246 | $5.75M | -0.22% |
| 2025-08-31 | $0.7317 | $0.7427 | $0.7033 | $0.710828 | $4.72M | -3.16% |
| 2025-08-30 | $0.7367 | $0.7489 | $0.7210 | $0.7340 | $3.99M | -0.16% |
| 2025-08-29 | $0.7834 | $0.7840 | $0.7169 | $0.735167 | $7.23M | -6.24% |
| 2025-08-28 | $0.7871 | $0.8037 | $0.7750 | $0.784078 | $1.18M | -0.46% |
| 2025-08-27 | $0.7968 | $0.8037 | $0.7817 | $0.787712 | $4.22M | -0.98% |
| 2025-08-26 | $0.7912 | $0.8033 | $0.7825 | $0.795528 | $4.06M | +1.19% |
| 2025-08-25 | $0.8300 | $0.8430 | $0.7665 | $0.786208 | $6.61M | -4.66% |
| 2025-08-24 | $0.8576 | $0.8671 | $0.8184 | $0.824599 | $2.57M | -3.84% |
| 2025-08-23 | $0.8676 | $0.8788 | $0.8476 | $0.857526 | $1.34M | -0.77% |
| 2025-08-22 | $0.8383 | $0.8780 | $0.8383 | $0.864187 | $8.90M | +8.04% |
| 2025-08-21 | $0.8194 | $0.8531 | $0.7967 | $0.799899 | $2.11M | -1.06% |
| 2025-08-20 | $0.8060 | $0.8527 | $0.8013 | $0.808471 | $6.19M | +3.41% |
| 2025-08-19 | $0.8195 | $0.8335 | $0.7805 | $0.781775 | $2.08M | -3.39% |
| 2025-08-18 | $0.8233 | $0.8340 | $0.7916 | $0.809224 | $6.34M | -5.56% |
| 2025-08-17 | $0.8483 | $0.8786 | $0.8449 | $0.856868 | $1.79M | +1.01% |
| 2025-08-16 | $0.8332 | $0.8818 | $0.8277 | $0.848322 | $3.50M | +0.98% |
| 2025-08-15 | $0.8127 | $0.8811 | $0.8054 | $0.840075 | $7.51M | +1.87% |
| 2025-08-14 | $0.8863 | $0.8994 | $0.8231 | $0.824668 | $9.66M | -7.03% |
| 2025-08-13 | $0.8660 | $0.8908 | $0.8500 | $0.887051 | $3.45M | +1.93% |
| 2025-08-12 | $0.8169 | $0.9648 | $0.8055 | $0.87029 | $20.81M | +6.55% |
| 2025-08-11 | $0.8811 | $0.8972 | $0.8076 | $0.816765 | $3.76M | -7.29% |
| 2025-08-10 | $0.9061 | $0.9075 | $0.8601 | $0.881037 | $3.56M | -1.86% |
| 2025-08-09 | $0.8235 | $0.9961 | $0.8219 | $0.897771 | $25.05M | +9.11% |
| 2025-08-08 | $0.8081 | $0.8347 | $0.7953 | $0.822834 | $5.96M | +2.36% |
| 2025-08-07 | $0.7907 | $0.8347 | $0.7743 | $0.803846 | $11.86M | +2.29% |
| 2025-08-06 | $0.7864 | $0.8052 | $0.7754 | $0.785815 | $5.03M | +1.27% |
| 2025-08-05 | $0.7876 | $0.8291 | $0.7564 | $0.775928 | $9.21M | -0.49% |
| 2025-08-04 | $0.7692 | $0.8293 | $0.7684 | $0.779737 | $9.66M | +1.86% |
| 2025-08-03 | $0.7597 | $0.7773 | $0.7527 | $0.765465 | $4.59M | +1.95% |
| 2025-08-02 | $0.7334 | $0.7615 | $0.7190 | $0.750847 | $5.47M | +0.92% |
| 2025-08-01 | $0.7771 | $0.7846 | $0.7332 | $0.744017 | $7.21M | -3.92% |
| 2025-07-31 | $0.8065 | $0.8255 | $0.7493 | $0.77436 | $8.56M | -5.56% |
| 2025-07-30 | $0.8512 | $0.8622 | $0.7908 | $0.819985 | $7.05M | -2.54% |
| 2025-07-29 | $0.8613 | $0.9192 | $0.8300 | $0.841358 | $12.07M | -1.78% |
| 2025-07-28 | $0.8708 | $0.9195 | $0.8477 | $0.85664 | $14.48M | -5.12% |
| 2025-07-27 | $0.8992 | $0.9065 | $0.8768 | $0.902912 | $2.06M | +1.19% |
| 2025-07-26 | $0.8939 | $0.9171 | $0.8768 | $0.892272 | $9.96M | -0.27% |
| 2025-07-25 | $0.8728 | $0.9496 | $0.8381 | $0.894698 | $15.28M | +2.66% |
| 2025-07-24 | $0.8791 | $1.0237 | $0.8429 | $0.871514 | $26.14M | -0.85% |
| 2025-07-23 | $0.9674 | $1.0228 | $0.8663 | $0.878991 | $10.42M | -9.13% |
| 2025-07-22 | $0.9927 | $1.0007 | $0.9310 | $0.967302 | $9.00M | -2.54% |
| 2025-07-21 | $1.0722 | $1.099 | $0.9909 | $0.992547 | $19.13M | -6.57% |
| 2025-07-20 | $1.034 | $1.2174 | $0.9584 | $1.0623 | $102.93M | +2.86% |
| 2025-07-19 | $0.6967 | $1.1675 | $0.6833 | $1.0328 | $73.56M | +48.24% |
| 2025-07-18 | $0.6704 | $0.7585 | $0.6642 | $0.696725 | $11.85M | +3.95% |
| 2025-07-17 | $0.6569 | $0.6769 | $0.6384 | $0.670268 | $4.32M | +2.66% |
| 2025-07-16 | $0.6488 | $0.6721 | $0.6451 | $0.652903 | $8.22M | +0.51% |
| 2025-07-15 | $0.6383 | $0.6572 | $0.6370 | $0.649615 | $6.16M | +1.77% |
| 2025-07-14 | $0.6431 | $0.6641 | $0.6274 | $0.638338 | $6.84M | -0.68% |
| 2025-07-13 | $0.6232 | $0.6524 | $0.6159 | $0.642692 | $5.80M | +3.14% |
| 2025-07-12 | $0.5991 | $0.6458 | $0.5913 | $0.623145 | $4.91M | +4.03% |
| 2025-07-11 | $0.5927 | $0.6209 | $0.5847 | $0.599003 | $7.44M | +0.02% |
| 2025-07-10 | $0.5630 | $0.6202 | $0.5621 | $0.598893 | $5.51M | +6.65% |
| 2025-07-09 | $0.5363 | $0.5634 | $0.5327 | $0.561528 | $3.51M | +3.44% |
| 2025-07-08 | $0.5273 | $0.5482 | $0.5263 | $0.542833 | $4.42M | +3.43% |
| 2025-07-07 | $0.5227 | $0.5329 | $0.5144 | $0.524841 | $1.98M | -0.29% |
| 2025-07-06 | $0.5270 | $0.5369 | $0.5179 | $0.526388 | $1.60M | -0.13% |
| 2025-07-05 | $0.5303 | $0.5338 | $0.5175 | $0.527095 | $1.62M | -0.10% |
| 2025-07-04 | $0.5516 | $0.5550 | $0.5244 | $0.527626 | $1.86M | -4.35% |
| 2025-07-03 | $0.5509 | $0.5600 | $0.5476 | $0.551597 | $1.24M | +0.34% |
| 2025-07-02 | $0.5167 | $0.5558 | $0.5139 | $0.549716 | $3.49M | +6.48% |
| 2025-07-01 | $0.5384 | $0.5422 | $0.5133 | $0.516282 | $1.12M | -2.82% |
| 2025-06-30 | $0.5495 | $0.5507 | $0.5300 | $0.531284 | $2.29M | -2.10% |
| 2025-06-29 | $0.5350 | $0.5505 | $0.5286 | $0.542702 | $1.85M | +1.88% |
| 2025-06-28 | $0.5279 | $0.5366 | $0.5217 | $0.532695 | $979.54K | +0.90% |
| 2025-06-27 | $0.5236 | $0.5370 | $0.5200 | $0.527968 | $1.61M | +0.07% |
| 2025-06-26 | $0.5277 | $0.5395 | $0.5168 | $0.527595 | $1.91M | +0.25% |
| 2025-06-25 | $0.5362 | $0.5435 | $0.5231 | $0.526266 | $2.65M | -0.90% |
| 2025-06-24 | $0.5327 | $0.5410 | $0.5274 | $0.531063 | $3.72M | -0.13% |
| 2025-06-23 | $0.4955 | $0.5346 | $0.4884 | $0.531767 | $4.58M | +7.06% |
| 2025-06-22 | $0.5054 | $0.5089 | $0.4721 | $0.496718 | $4.29M | -1.74% |
| 2025-06-21 | $0.5169 | $0.5254 | $0.4911 | $0.505534 | $1.17M | -1.96% |
| 2025-06-20 | $0.5323 | $0.5388 | $0.5049 | $0.515638 | $2.80M | -2.36% |
| 2025-06-19 | $0.5369 | $0.5427 | $0.5246 | $0.528125 | $2.24M | -0.88% |
| 2025-06-18 | $0.5395 | $0.5458 | $0.5215 | $0.532788 | $2.50M | -0.76% |
| 2025-06-17 | $0.5621 | $0.5687 | $0.5323 | $0.536888 | $2.65M | -4.55% |
| 2025-06-16 | $0.5612 | $0.5827 | $0.5535 | $0.562488 | $1.89M | -1.22% |
| 2025-06-15 | $0.5584 | $0.5800 | $0.5468 | $0.56945 | $2.16M | +1.93% |
| 2025-06-14 | $0.5709 | $0.5735 | $0.5522 | $0.558659 | $1.85M | -1.58% |
| 2025-06-13 | $0.5876 | $0.5876 | $0.5488 | $0.567647 | $3.64M | -3.41% |
| 2025-06-12 | $0.6129 | $0.6155 | $0.5871 | $0.587706 | $3.78M | -2.89% |
| 2025-06-11 | $0.6225 | $0.6378 | $0.6029 | $0.605219 | $8.59M | -3.72% |
| 2025-06-10 | $0.6078 | $0.6371 | $0.6055 | $0.628613 | $7.51M | +4.47% |
| 2025-06-09 | $0.5740 | $0.6185 | $0.5740 | $0.601714 | $6.73M | +5.01% |
| 2025-06-08 | $0.5750 | $0.5811 | $0.5571 | $0.572988 | $3.86M | +0.04% |
| 2025-06-07 | $0.5669 | $0.5771 | $0.5612 | $0.572765 | $1.99M | +2.14% |
| 2025-06-06 | $0.5404 | $0.5653 | $0.5388 | $0.560778 | $2.60M | +3.79% |
| 2025-06-05 | $0.5756 | $0.5827 | $0.5333 | $0.5403 | $1.66M | -5.94% |
| 2025-06-04 | $0.5863 | $0.5877 | $0.5654 | $0.574434 | $3.05M | -2.03% |
| 2025-06-03 | $0.5804 | $0.5962 | $0.5795 | $0.586322 | $3.17M | +0.29% |
| 2025-06-02 | $0.5682 | $0.5962 | $0.5603 | $0.584631 | $4.27M | +2.64% |
| 2025-06-01 | $0.5675 | $0.5756 | $0.5588 | $0.569612 | $3.33M | +0.00% |
| 2025-05-31 | $0.5633 | $0.5747 | $0.5457 | $0.569608 | $3.69M | +0.88% |
| 2025-05-30 | $0.5909 | $0.5924 | $0.5465 | $0.564632 | $8.10M | -8.39% |
| 2025-05-29 | $0.6444 | $0.6577 | $0.6126 | $0.616334 | $3.02M | -2.91% |
| 2025-05-28 | $0.6217 | $0.6573 | $0.6146 | $0.634825 | $6.99M | +2.01% |
| 2025-05-27 | $0.6205 | $0.6427 | $0.6174 | $0.622347 | $5.56M | +0.99% |
| 2025-05-26 | $0.6171 | $0.6278 | $0.5966 | $0.616228 | $4.24M | -0.30% |
| 2025-05-25 | $0.6013 | $0.6251 | $0.5964 | $0.618074 | $3.80M | +1.50% |
| 2025-05-24 | $0.6166 | $0.6341 | $0.608951 | $0.608951 | $3.46M | -2.04% |
| 2025-05-23 | $0.6569 | $0.6743 | $0.6136 | $0.621659 | $5.21M | -4.13% |
| 2025-05-22 | $0.6560 | $0.6743 | $0.6196 | $0.648448 | $6.18M | +2.06% |
| 2025-05-21 | $0.6244 | $0.6455 | $0.6119 | $0.635341 | $2.50M | +1.02% |
| 2025-05-20 | $0.6100 | $0.6348 | $0.6011 | $0.628932 | $5.29M | +2.67% |
| 2025-05-19 | $0.6360 | $0.6367 | $0.5911 | $0.612602 | $4.84M | -3.75% |
| 2025-05-18 | $0.6120 | $0.6446 | $0.5992 | $0.636441 | $1.66M | +4.02% |
| 2025-05-17 | $0.6350 | $0.6378 | $0.6044 | $0.611834 | $2.02M | -3.67% |
| 2025-05-16 | $0.6394 | $0.6695 | $0.6302 | $0.635122 | $2.62M | -1.80% |
| 2025-05-15 | $0.6474 | $0.6693 | $0.6272 | $0.646747 | $7.43M | -3.73% |
| 2025-05-14 | $0.6937 | $0.7012 | $0.6625 | $0.671786 | $2.24M | -3.22% |
| 2025-05-13 | $0.6830 | $0.7017 | $0.6473 | $0.694109 | $3.09M | +2.11% |
| 2025-05-12 | $0.6677 | $0.7008 | $0.6430 | $0.679768 | $9.88M | +1.41% |
| 2025-05-11 | $0.6593 | $0.7011 | $0.6511 | $0.670313 | $8.05M | -2.91% |
| 2025-05-10 | $0.6306 | $0.690421 | $0.6255 | $0.690421 | $2.86M | +8.36% |
| 2025-05-09 | $0.6166 | $0.6530 | $0.6116 | $0.63714 | $7.29M | +6.79% |
| 2025-05-08 | $0.5409 | $0.6018 | $0.5384 | $0.596603 | $2.62M | +10.30% |
| 2025-05-07 | $0.5358 | $0.5466 | $0.5279 | $0.540906 | $2.58M | +0.93% |
| 2025-05-06 | $0.5401 | $0.5437 | $0.5136 | $0.53594 | $5.69M | -0.80% |
| 2025-05-05 | $0.5359 | $0.5444 | $0.5289 | $0.540262 | $2.00M | +0.84% |
| 2025-05-04 | $0.5549 | $0.5600 | $0.5332 | $0.535787 | $4.46M | -3.18% |
| 2025-05-03 | $0.5705 | $0.5747 | $0.5446 | $0.553368 | $4.12M | -2.27% |
| 2025-05-02 | $0.5652 | $0.5732 | $0.5569 | $0.566236 | $3.69M | -0.23% |
| 2025-05-01 | $0.5525 | $0.5707 | $0.5509 | $0.56756 | $4.70M | +1.89% |
| 2025-04-30 | $0.5545 | $0.5628 | $0.5327 | $0.557055 | $5.22M | +1.24% |
| 2025-04-29 | $0.5546 | $0.5693 | $0.5473 | $0.55021 | $4.80M | -1.34% |
| 2025-04-28 | $0.5499 | $0.5668 | $0.5344 | $0.557678 | $4.61M | +2.15% |
| 2025-04-27 | $0.5716 | $0.5767 | $0.5437 | $0.545965 | $5.79M | -4.51% |
| 2025-04-26 | $0.5653 | $0.5855 | $0.5556 | $0.571744 | $2.79M | +1.07% |
| 2025-04-25 | $0.5524 | $0.5668 | $0.5466 | $0.565673 | $5.52M | +2.06% |
| 2025-04-24 | $0.5414 | $0.5546 | $0.5196 | $0.554237 | $8.59M | +2.13% |
| 2025-04-23 | $0.5353 | $0.5507 | $0.5278 | $0.542657 | $7.25M | +1.32% |
| 2025-04-22 | $0.5016 | $0.5396 | $0.4926 | $0.535603 | $7.59M | +6.81% |
| 2025-04-21 | $0.4955 | $0.5178 | $0.4935 | $0.501434 | $2.99M | -0.13% |
| 2025-04-20 | $0.5040 | $0.5113 | $0.4863 | $0.502076 | $4.07M | +0.62% |
| 2025-04-19 | $0.5010 | $0.5080 | $0.4980 | $0.499004 | $3.82M | -0.50% |
| 2025-04-18 | $0.4990 | $0.5050 | $0.4899 | $0.501498 | $2.92M | +0.78% |
| 2025-04-17 | $0.4910 | $0.5058 | $0.4859 | $0.497628 | $23.54M | +1.25% |
| 2025-04-16 | $0.4946 | $0.5149 | $0.4903 | $0.491463 | $25.76M | -1.10% |
| 2025-04-15 | $0.4948 | $0.5242 | $0.4891 | $0.49691 | $23.38M | +0.28% |
| 2025-04-14 | $0.5037 | $0.5160 | $0.4893 | $0.495521 | $8.92M | -1.15% |
| 2025-04-13 | $0.5573 | $0.5603 | $0.4956 | $0.501276 | $9.41M | -10.11% |
| 2025-04-12 | $0.5426 | $0.5587 | $0.5320 | $0.557654 | $3.87M | +2.21% |
| 2025-04-11 | $0.5420 | $0.5564 | $0.5330 | $0.545618 | $8.21M | +0.65% |
| 2025-04-10 | $0.6046 | $0.6051 | $0.5303 | $0.542106 | $9.24M | -10.39% |
| 2025-04-09 | $0.5750 | $0.6210 | $0.5523 | $0.604938 | $4.58M | +3.94% |
| 2025-04-08 | $0.5945 | $0.6134 | $0.5690 | $0.581992 | $5.19M | -2.07% |
| 2025-04-07 | $0.5830 | $0.6110 | $0.5322 | $0.59428 | $12.07M | +1.69% |
| 2025-04-06 | $0.6355 | $0.6355 | $0.5314 | $0.584427 | $8.79M | -10.98% |
| 2025-04-05 | $0.6544 | $0.6652 | $0.6495 | $0.656488 | $639.03K | +0.51% |
| 2025-04-04 | $0.6501 | $0.6603 | $0.6314 | $0.653135 | $3.51M | +0.50% |
| 2025-04-03 | $0.6370 | $0.6795 | $0.6214 | $0.649862 | $7.80M | +2.18% |
| 2025-04-02 | $0.6667 | $0.6939 | $0.6216 | $0.636022 | $8.34M | -4.36% |
| 2025-04-01 | $0.6764 | $0.6784 | $0.6400 | $0.665051 | $3.18M | +1.74% |
| 2025-03-31 | $0.6536 | $0.6653 | $0.6320 | $0.653683 | $1.65M | -0.74% |
| 2025-03-30 | $0.6548 | $0.6655 | $0.6328 | $0.658535 | $3.03M | +0.87% |
| 2025-03-29 | $0.6562 | $0.6641 | $0.6422 | $0.652854 | $3.10M | -3.67% |
| 2025-03-28 | $0.7292 | $0.7325 | $0.6723 | $0.677705 | $679.34K | -7.09% |
| 2025-03-27 | $0.7225 | $0.7387 | $0.7157 | $0.729432 | $639.49K | +0.10% |
| 2025-03-26 | $0.7325 | $0.7391 | $0.7130 | $0.728739 | $4.30M | -0.47% |
| 2025-03-25 | $0.7220 | $0.7485 | $0.7182 | $0.73216 | $3.40M | +1.40% |
| 2025-03-24 | $0.7124 | $0.7315 | $0.7086 | $0.72206 | $3.31M | +2.04% |
| 2025-03-23 | $0.6865 | $0.7191 | $0.6802 | $0.707603 | $3.52M | +2.85% |
| 2025-03-22 | $0.7016 | $0.7103 | $0.6819 | $0.687999 | $3.87M | -1.23% |
| 2025-03-21 | $0.6863 | $0.7115 | $0.6784 | $0.696544 | $3.16M | +0.39% |
| 2025-03-20 | $0.7153 | $0.7187 | $0.6817 | $0.693853 | $3.92M | -3.67% |
| 2025-03-19 | $0.7260 | $0.7326 | $0.7106 | $0.720314 | $4.81M | -0.08% |
| 2025-03-18 | $0.6854 | $0.7274 | $0.6794 | $0.720865 | $4.67M | +0.68% |
| 2025-03-17 | $0.6809 | $0.7168 | $0.6808 | $0.71597 | $863.33K | +5.14% |
| 2025-03-16 | $0.7119 | $0.7182 | $0.6766 | $0.680962 | $838.16K | -4.33% |
| 2025-03-15 | $0.7082 | $0.7168 | $0.7003 | $0.71178 | $542.01K | +0.31% |
| 2025-03-14 | $0.7026 | $0.7151 | $0.6981 | $0.709596 | $3.52M | +4.98% |
| 2025-03-13 | $0.6865 | $0.6994 | $0.6628 | $0.67593 | $1.35M | -0.67% |
| 2025-03-12 | $0.6753 | $0.7001 | $0.6739 | $0.680508 | $7.11M | +0.88% |
| 2025-03-11 | $0.6702 | $0.7073 | $0.6584 | $0.674546 | $6.42M | +5.63% |
| 2025-03-10 | $0.6772 | $0.7250 | $0.6367 | $0.638613 | $3.02M | -6.91% |
| 2025-03-09 | $0.7046 | $0.7442 | $0.6692 | $0.686017 | $5.06M | -7.32% |
| 2025-03-08 | $0.7606 | $0.7634 | $0.7328 | $0.740216 | $806.57K | -1.27% |
| 2025-03-07 | $0.7760 | $0.7844 | $0.7358 | $0.749723 | $4.45M | -3.00% |
| 2025-03-06 | $0.7895 | $0.7977 | $0.7266 | $0.772917 | $4.82M | -1.47% |
| 2025-03-05 | $0.7520 | $0.7985 | $0.7444 | $0.784436 | $4.92M | +5.35% |
| 2025-03-04 | $0.7117 | $0.7698 | $0.6802 | $0.744596 | $6.82M | +0.30% |
| 2025-03-03 | $0.8575 | $0.8689 | $0.7337 | $0.742353 | $3.36M | -13.47% |
| 2025-03-02 | $0.7638 | $0.8610 | $0.7507 | $0.857893 | $2.79M | +11.05% |
| 2025-03-01 | $0.7441 | $0.7927 | $0.7415 | $0.772553 | $5.15M | +2.31% |
| 2025-02-28 | $0.7565 | $0.7740 | $0.7362 | $0.755094 | $7.82M | -0.46% |
| 2025-02-27 | $0.7706 | $0.7743 | $0.6972 | $0.758555 | $7.61M | -1.08% |
| 2025-02-26 | $0.7824 | $0.7875 | $0.7416 | $0.76683 | $7.42M | -1.68% |
| 2025-02-25 | $0.7717 | $0.7921 | $0.7556 | $0.779927 | $9.29M | +0.93% |
| 2025-02-24 | $0.8224 | $0.8299 | $0.7264 | $0.772767 | $10.96M | -10.73% |
| 2025-02-23 | $0.8932 | $0.8948 | $0.8601 | $0.86563 | $1.37M | -3.13% |
| 2025-02-22 | $0.8705 | $0.8982 | $0.8701 | $0.893625 | $1.79M | +1.33% |
| 2025-02-21 | $0.8901 | $0.9030 | $0.8533 | $0.881912 | $6.34M | -1.17% |
| 2025-02-20 | $0.8645 | $0.9193 | $0.8635 | $0.892385 | $4.71M | +2.88% |
| 2025-02-19 | $0.8558 | $0.8861 | $0.8546 | $0.867418 | $4.37M | +1.44% |
| 2025-02-18 | $0.8379 | $0.8710 | $0.8246 | $0.855084 | $5.80M | -3.99% |
| 2025-02-17 | $0.8986 | $0.9230 | $0.8746 | $0.890622 | $1.46M | -0.87% |
| 2025-02-16 | $0.8969 | $0.9228 | $0.8806 | $0.89842 | $6.15M | +0.67% |
| 2025-02-15 | $0.8877 | $0.9100 | $0.8720 | $0.892445 | $6.08M | -0.66% |
| 2025-02-14 | $0.9095 | $0.9292 | $0.8814 | $0.898344 | $6.26M | -0.77% |
| 2025-02-13 | $0.8871 | $0.9162 | $0.8740 | $0.905315 | $6.09M | -1.40% |
| 2025-02-12 | $0.8640 | $0.9239 | $0.8444 | $0.918197 | $2.74M | +5.22% |
| 2025-02-11 | $0.8802 | $0.8855 | $0.8447 | $0.872677 | $7.14M | -1.42% |
| 2025-02-10 | $0.8797 | $0.9277 | $0.8670 | $0.885256 | $7.06M | +0.61% |
| 2025-02-09 | $0.8920 | $0.9215 | $0.8457 | $0.879877 | $6.41M | -0.67% |
| 2025-02-08 | $0.8470 | $0.9212 | $0.8417 | $0.885805 | $5.39M | +5.16% |
| 2025-02-07 | $0.8329 | $0.8800 | $0.8115 | $0.842374 | $7.51M | +1.22% |
| 2025-02-06 | $0.8646 | $0.8844 | $0.8213 | $0.832239 | $3.44M | -3.71% |
| 2025-02-05 | $0.8783 | $0.9128 | $0.8539 | $0.864339 | $3.13M | -2.44% |
| 2025-02-04 | $0.9385 | $0.9487 | $0.8414 | $0.885925 | $10.16M | -5.57% |
| 2025-02-03 | $0.8869 | $0.9498 | $0.7201 | $0.938225 | $13.91M | +6.17% |
| 2025-02-02 | $0.9799 | $0.9804 | $0.6862 | $0.883703 | $14.78M | -10.79% |
| 2025-02-01 | $1.071 | $1.0735 | $0.9657 | $0.990584 | $5.61M | -8.26% |
| 2025-01-31 | $1.1259 | $1.1349 | $1.0602 | $1.0797 | $5.15M | -1.10% |
| 2025-01-30 | $1.0604 | $1.1218 | $1.0524 | $1.0917 | $1.56M | +2.96% |
| 2025-01-29 | $1.0457 | $1.0926 | $1.0281 | $1.0603 | $2.44M | +1.05% |
| 2025-01-28 | $1.089 | $1.0898 | $1.0375 | $1.0493 | $4.76M | -4.09% |
| 2025-01-27 | $1.0814 | $1.1189 | $1.059 | $1.094 | $8.44M | -2.13% |
| 2025-01-26 | $1.154 | $1.1756 | $1.1171 | $1.1179 | $444.90K | -3.68% |
| 2025-01-25 | $1.17 | $1.1749 | $1.1507 | $1.1605 | $4.42M | -0.23% |
| 2025-01-24 | $1.1817 | $1.1847 | $1.1299 | $1.1632 | $4.57M | -1.28% |
| 2025-01-23 | $1.1804 | $1.1991 | $1.135 | $1.1783 | $5.66M | -0.12% |
| 2025-01-22 | $1.199 | $1.2103 | $1.1363 | $1.1797 | $5.23M | -2.47% |
| 2025-01-21 | $1.2098 | $1.2489 | $1.1885 | $1.2096 | $6.77M | -1.09% |
| 2025-01-20 | $1.2564 | $1.2792 | $1.1823 | $1.223 | $10.77M | -1.69% |
| 2025-01-19 | $1.3099 | $1.3359 | $1.1909 | $1.244 | $8.84M | -5.43% |
| 2025-01-18 | $1.3281 | $1.3597 | $1.2253 | $1.3155 | $5.74M | -7.27% |
| 2025-01-17 | $1.3538 | $1.4256 | $1.3538 | $1.4186 | $771.87K | +4.80% |
| 2025-01-16 | $1.3495 | $1.4014 | $1.3242 | $1.3536 | $494.02K | -1.19% |
| 2025-01-15 | $1.3286 | $1.4011 | $1.316 | $1.3699 | $5.81M | +7.73% |
| 2025-01-14 | $1.2351 | $1.2777 | $1.2262 | $1.2716 | $617.41K | +1.42% |
| 2025-01-13 | $1.2129 | $1.2744 | $1.1747 | $1.2539 | $5.65M | -0.23% |
| 2025-01-12 | $1.28 | $1.3035 | $1.2435 | $1.2567 | $739.96K | -1.76% |
| 2025-01-11 | $1.2631 | $1.3094 | $1.2549 | $1.2793 | $4.75M | +0.59% |
| 2025-01-10 | $1.2616 | $1.2968 | $1.246 | $1.2718 | $5.37M | +0.33% |
| 2025-01-09 | $1.3244 | $1.4971 | $1.2376 | $1.2676 | $13.89M | -2.63% |
| 2025-01-08 | $1.3344 | $1.5149 | $1.2432 | $1.3019 | $9.94M | -1.70% |
| 2025-01-07 | $1.3597 | $1.3673 | $1.2597 | $1.3245 | $6.92M | -8.58% |
| 2025-01-06 | $1.448 | $1.4905 | $1.4222 | $1.4488 | $660.49K | -0.88% |
| 2025-01-05 | $1.4431 | $1.4907 | $1.4218 | $1.4617 | $5.39M | +1.82% |
| 2025-01-04 | $1.4079 | $1.4521 | $1.4003 | $1.4356 | $3.31M | +1.49% |
| 2025-01-03 | $1.4315 | $1.4653 | $1.4009 | $1.4145 | $4.61M | +3.40% |
| 2025-01-02 | $1.367 | $1.4337 | $1.3532 | $1.368 | $1.02M | -0.58% |
| 2025-01-01 | $1.333 | $1.434 | $1.3157 | $1.3759 | $3.76M | +6.88% |
Frequently asked questions
What was the Tezos price on January 1, 2025?
XTZ opened 2025-01-01 at $1.333 and closed that day at $1.3759.
What was the highest price of Tezos in 2025?
The highest was $1.5149 on 2025-01-08; the lowest was $0.4210 on 2025-12-18.
How much did Tezos change in 2025?
XTZ moved -62.59% in 2025, from $1.333 to $0.498666.
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.