What historical data is shown for XTZ?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Tezos (XTZ) Historical Data
XTZ
Layer-1
Tezos Historical Price Information — Daily XTZ Open, High, Low, Close & Volume
$0.2450
-4.67% 1D
Recently Viewed
1H+1.11%
1D-4.67%
1W-7.41%
1M+22.81%
Tezos (XTZ) has 90 days of daily open, high, low and close on file. Over that window XTZ ranged $0.1942 to $0.2839, closed at $0.2432 and is down 0.6% across the window.
Tezos — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.2839
Window low
$0.1942
First → last
-0.57%
Latest close
$0.2432
vs live
+0.74%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
XTZ Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.2499 | $0.2535 | $0.2401 | $0.2432 | -2.68% | $60,863 | $266.63M |
| Sep 15, 2026 | $0.2728 | $0.2773 | $0.2459 | $0.2499 | -8.39% | $59,587 | $273.97M |
| Sep 14, 2026 | $0.2839 | $0.2888 | $0.2697 | $0.2728 | -3.91% | $68,164 | $299.08M |
| Sep 13, 2026 | $0.2664 | $0.3038 | $0.2629 | $0.2839 | +6.57% | $83,770 | $311.25M |
| Sep 12, 2026 | $0.2508 | $0.2671 | $0.2506 | $0.2664 | +6.22% | $60,064 | $292.06M |
| Sep 11, 2026 | $0.2533 | $0.2696 | $0.2456 | $0.2508 | -0.99% | $67,856 | $274.96M |
| Sep 10, 2026 | $0.2634 | $0.2707 | $0.2474 | $0.2533 | -3.83% | $81,395 | $277.70M |
| Sep 9, 2026 | $0.2497 | $0.2774 | $0.2452 | $0.2634 | +5.49% | $141,215 | $288.77M |
| Sep 8, 2026 | $0.2352 | $0.2504 | $0.2324 | $0.2497 | +6.16% | $70,621 | $273.75M |
| Sep 7, 2026 | $0.2409 | $0.2421 | $0.2339 | $0.2352 | -2.37% | $74,367 | $257.85M |
| Sep 6, 2026 | $0.2390 | $0.2414 | $0.2346 | $0.2409 | +0.79% | $86,123 | $264.10M |
| Sep 5, 2026 | $0.2302 | $0.2390 | $0.2288 | $0.2390 | +3.82% | $57,366 | $262.02M |
| Sep 4, 2026 | $0.2288 | $0.2381 | $0.2233 | $0.2302 | +0.61% | $57,917 | $252.37M |
| Sep 3, 2026 | $0.2179 | $0.2320 | $0.2166 | $0.2288 | +5.00% | $60,838 | $250.84M |
| Sep 2, 2026 | $0.2145 | $0.2184 | $0.2100 | $0.2179 | +1.59% | $111,574 | $238.89M |
| Sep 1, 2026 | $0.2128 | $0.2195 | $0.2105 | $0.2145 | +0.80% | $62,438 | $235.16M |
| Aug 31, 2026 | $0.2115 | $0.2155 | $0.2104 | $0.2128 | +0.61% | $59,494 | $233.30M |
| Aug 30, 2026 | $0.2197 | $0.2221 | $0.2086 | $0.2115 | -3.73% | $59,092 | $231.87M |
| Aug 29, 2026 | $0.2206 | $0.2247 | $0.2128 | $0.2197 | -0.41% | $60,903 | $240.86M |
| Aug 28, 2026 | $0.2311 | $0.2335 | $0.2166 | $0.2206 | -4.54% | $60,397 | $241.85M |
| Aug 27, 2026 | $0.2280 | $0.2358 | $0.2244 | $0.2311 | +1.36% | $53,519 | $253.36M |
| Aug 26, 2026 | $0.2235 | $0.2287 | $0.2208 | $0.2280 | +2.01% | $60,522 | $249.96M |
| Aug 25, 2026 | $0.2299 | $0.2362 | $0.2221 | $0.2235 | -2.78% | $57,548 | $245.03M |
| Aug 24, 2026 | $0.2354 | $0.2378 | $0.2267 | $0.2299 | -2.34% | $63,980 | $252.04M |
| Aug 23, 2026 | $0.2325 | $0.2373 | $0.2195 | $0.2354 | +1.25% | $57,661 | $258.07M |
| Aug 22, 2026 | $0.2412 | $0.2534 | $0.2295 | $0.2325 | -3.61% | $76,002 | $254.89M |
| Aug 21, 2026 | $0.2211 | $0.2425 | $0.2204 | $0.2412 | +9.09% | $92,830 | $264.43M |
| Aug 20, 2026 | $0.2145 | $0.2265 | $0.2128 | $0.2211 | +3.08% | $107,109 | $242.40M |
| Aug 19, 2026 | $0.2001 | $0.2184 | $0.1818 | $0.2145 | +7.20% | $75,126 | $235.16M |
| Aug 18, 2026 | $0.1988 | $0.2082 | $0.1971 | $0.2001 | +0.65% | $68,561 | $219.37M |
| Aug 17, 2026 | $0.1948 | $0.2033 | $0.1946 | $0.1988 | +2.05% | $85,535 | $217.95M |
| Aug 16, 2026 | $0.1980 | $0.1988 | $0.1932 | $0.1948 | -1.62% | $52,328 | $213.56M |
| Aug 15, 2026 | $0.1961 | $0.2033 | $0.1950 | $0.1980 | +0.97% | $55,732 | $217.07M |
| Aug 14, 2026 | $0.1965 | $0.1976 | $0.1903 | $0.1961 | -0.20% | $71,008 | $214.99M |
| Aug 13, 2026 | $0.1942 | $0.1975 | $0.1931 | $0.1965 | +1.18% | $57,306 | $215.43M |
| Aug 12, 2026 | $0.1943 | $0.1980 | $0.1911 | $0.1942 | -0.05% | $53,872 | $212.91M |
| Aug 11, 2026 | $0.1978 | $0.2003 | $0.1926 | $0.1943 | -1.77% | $55,051 | $213.02M |
| Aug 10, 2026 | $0.2016 | $0.2030 | $0.1960 | $0.1978 | -1.88% | $59,713 | $216.85M |
| Aug 9, 2026 | $0.2074 | $0.2086 | $0.2009 | $0.2016 | -2.80% | $56,667 | $221.02M |
| Aug 8, 2026 | $0.2011 | $0.2116 | $0.2002 | $0.2074 | +3.13% | $54,226 | $227.38M |
| Aug 7, 2026 | $0.2009 | $0.2031 | $0.1986 | $0.2011 | +0.10% | $56,061 | $220.47M |
| Aug 6, 2026 | $0.1970 | $0.2047 | $0.1962 | $0.2009 | +1.98% | $60,573 | $220.25M |
| Aug 5, 2026 | $0.1980 | $0.1999 | $0.1956 | $0.1970 | -0.51% | $54,405 | $215.98M |
| Aug 4, 2026 | $0.2031 | $0.2031 | $0.1966 | $0.1980 | -2.51% | $59,150 | $217.07M |
| Aug 3, 2026 | $0.1996 | $0.2134 | $0.1956 | $0.2031 | +1.75% | $60,994 | $222.66M |
| Aug 2, 2026 | $0.1981 | $0.2012 | $0.1981 | $0.1996 | +0.76% | $55,101 | $218.83M |
| Aug 1, 2026 | $0.2005 | $0.2035 | $0.1967 | $0.1981 | -1.20% | $57,171 | $217.18M |
| Jul 31, 2026 | $0.2051 | $0.2066 | $0.1996 | $0.2005 | -2.24% | $57,709 | $219.81M |
| Jul 30, 2026 | $0.2035 | $0.2080 | $0.2029 | $0.2051 | +0.79% | $55,853 | $224.86M |
| Jul 29, 2026 | $0.2067 | $0.2089 | $0.2002 | $0.2035 | -1.55% | $58,599 | $223.10M |
| Jul 28, 2026 | $0.2067 | $0.2089 | $0.2034 | $0.2067 | +0.00% | $55,201 | $226.61M |
| Jul 27, 2026 | $0.2230 | $0.2230 | $0.2044 | $0.2067 | -7.31% | $62,529 | $226.61M |
| Jul 26, 2026 | $0.2231 | $0.2293 | $0.2192 | $0.2230 | -0.04% | $59,357 | $244.48M |
| Jul 25, 2026 | $0.2272 | $0.2275 | $0.2223 | $0.2231 | -1.80% | $54,261 | $244.59M |
| Jul 24, 2026 | $0.2353 | $0.2391 | $0.2259 | $0.2272 | -3.44% | $69,610 | $249.08M |
| Jul 23, 2026 | $0.2274 | $0.2364 | $0.2243 | $0.2353 | +3.47% | $72,965 | $257.96M |
| Jul 22, 2026 | $0.2287 | $0.2297 | $0.2243 | $0.2274 | -0.57% | $53,414 | $249.30M |
| Jul 21, 2026 | $0.2284 | $0.2309 | $0.2272 | $0.2287 | +0.13% | $55,380 | $250.73M |
| Jul 20, 2026 | $0.2234 | $0.2298 | $0.2188 | $0.2284 | +2.24% | $64,276 | $250.40M |
| Jul 19, 2026 | $0.2254 | $0.2305 | $0.2217 | $0.2234 | -0.89% | $61,575 | $244.92M |
| Jul 18, 2026 | $0.2226 | $0.2256 | $0.2186 | $0.2254 | +1.26% | $66,395 | $247.11M |
| Jul 17, 2026 | $0.2207 | $0.2253 | $0.2171 | $0.2226 | +0.86% | $67,237 | $244.04M |
| Jul 16, 2026 | $0.2275 | $0.2339 | $0.2203 | $0.2207 | -2.99% | $116,310 | $241.96M |
| Jul 15, 2026 | $0.2318 | $0.2318 | $0.2247 | $0.2275 | -1.86% | $80,234 | $249.41M |
| Jul 14, 2026 | $0.2204 | $0.2330 | $0.2201 | $0.2318 | +5.17% | $71,138 | $254.13M |
| Jul 13, 2026 | $0.2266 | $0.2294 | $0.2189 | $0.2204 | -2.74% | $58,639 | $241.63M |
| Jul 12, 2026 | $0.2308 | $0.2334 | $0.2260 | $0.2266 | -1.82% | $54,683 | $248.43M |
| Jul 11, 2026 | $0.2359 | $0.2386 | $0.2308 | $0.2308 | -2.16% | $54,704 | $253.03M |
| Jul 10, 2026 | $0.2357 | $0.2408 | $0.2327 | $0.2359 | +0.08% | $58,375 | $258.62M |
| Jul 9, 2026 | $0.2415 | $0.2419 | $0.2356 | $0.2357 | -2.40% | $57,306 | $258.40M |
| Jul 8, 2026 | $0.2531 | $0.2619 | $0.2410 | $0.2415 | -4.58% | $63,553 | $264.76M |
| Jul 7, 2026 | $0.2484 | $0.2593 | $0.2415 | $0.2531 | +1.89% | $67,584 | $277.48M |
| Jul 6, 2026 | $0.2537 | $0.2548 | $0.2408 | $0.2484 | -2.09% | $60,957 | $272.33M |
| Jul 5, 2026 | $0.2395 | $0.2704 | $0.2370 | $0.2537 | +5.93% | $111,223 | $278.14M |
| Jul 4, 2026 | $0.2457 | $0.2554 | $0.2370 | $0.2395 | -2.52% | $62,494 | $262.57M |
| Jul 3, 2026 | $0.2147 | $0.2486 | $0.2136 | $0.2457 | +14.44% | $71,185 | $269.37M |
| Jul 2, 2026 | $0.2100 | $0.2177 | $0.2087 | $0.2147 | +2.24% | $54,449 | $235.38M |
| Jul 1, 2026 | $0.2026 | $0.2143 | $0.1986 | $0.2100 | +3.65% | $55,627 | $230.23M |
| Jun 30, 2026 | $0.2109 | $0.2114 | $0.2021 | $0.2026 | -3.94% | $57,993 | $222.11M |
| Jun 29, 2026 | $0.2109 | $0.2157 | $0.2079 | $0.2109 | +0.00% | $56,275 | $231.21M |
| Jun 28, 2026 | $0.2123 | $0.2156 | $0.2077 | $0.2109 | -0.66% | $54,497 | $231.21M |
| Jun 27, 2026 | $0.2154 | $0.2223 | $0.2113 | $0.2123 | -1.44% | $56,426 | $232.75M |
| Jun 26, 2026 | $0.2125 | $0.2184 | $0.2056 | $0.2154 | +1.36% | $58,837 | $236.15M |
| Jun 25, 2026 | $0.2149 | $0.2162 | $0.1999 | $0.2125 | -1.12% | $65,157 | $232.97M |
| Jun 24, 2026 | $0.2209 | $0.2223 | $0.2058 | $0.2149 | -2.72% | $55,010 | $235.60M |
| Jun 23, 2026 | $0.2282 | $0.2312 | $0.2154 | $0.2209 | -3.20% | $61,930 | $242.18M |
| Jun 22, 2026 | $0.2291 | $0.2377 | $0.2265 | $0.2282 | -0.39% | $70,058 | $250.18M |
| Jun 21, 2026 | $0.2372 | $0.2386 | $0.2285 | $0.2291 | -3.41% | $56,131 | $251.17M |
| Jun 20, 2026 | $0.2446 | $0.2452 | $0.2330 | $0.2372 | -3.03% | $55,691 | $260.05M |
| Jun 19, 2026 | $0.2315 | $0.2455 | $0.2257 | $0.2446 | — | $57,580 | $268.16M |
Tezos Historical Data FAQ
Window highs, lows, best/worst days and volume for TezosWhat is the all-time high for XTZ?
Tezos's record price is about $9.12. It currently trades at $0.2450, roughly 97.3% below that peak. The all-time low on record is $0.191836. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the XTZ market cap?
Tezos has a market capitalisation of about $268.38M, on roughly $7.21M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did XTZ change over this window?
Across 90 daily candles, close-to-close moved down 0.57%.
What were XTZ's high and low in this window?
In this sample, the highest trade print is about $0.3038 (Sep 13, 2026) and the lowest about $0.1818 (Aug 19, 2026).
What were XTZ's best and worst days in this window?
Best close-to-close day was about +14.44% (Jul 3, 2026); worst was -8.39% (Sep 15, 2026).