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
$0.2491
+2.30% 1D
Recently Viewed
1H+1.05%
1D+2.30%
1W-11.10%
1M-24.56%
Tezos (XTZ) has 90 days of daily open, high, low and close on file. Over that window XTZ ranged $0.1942 to $0.3666, closed at $0.2494 and is up 24.0% across the window.
Tezos — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.3666
Window low
$0.1942
First → last
+24.02%
Latest close
$0.2494
vs live
-0.12%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.2479 | $0.2505 | $0.2397 | $0.2494 | +0.61% | $14,204 | $274.48M |
| Nov 3, 2026 | $0.2449 | $0.2522 | $0.2422 | $0.2479 | +1.22% | $60,195 | $272.83M |
| Nov 2, 2026 | $0.2526 | $0.2546 | $0.2429 | $0.2449 | -3.05% | $58,284 | $269.52M |
| Nov 1, 2026 | $0.2544 | $0.2580 | $0.2500 | $0.2526 | -0.71% | $62,061 | $278.00M |
| Oct 31, 2026 | $0.2588 | $0.2615 | $0.2534 | $0.2544 | -1.70% | $67,944 | $279.98M |
| Oct 30, 2026 | $0.2582 | $0.2611 | $0.2471 | $0.2588 | +0.23% | $65,985 | $284.82M |
| Oct 29, 2026 | $0.2820 | $0.2862 | $0.2576 | $0.2582 | -8.44% | $64,357 | $284.16M |
| Oct 28, 2026 | $0.2806 | $0.2857 | $0.2748 | $0.2820 | +0.50% | $58,979 | $310.35M |
| Oct 27, 2026 | $0.2819 | $0.2833 | $0.2747 | $0.2806 | -0.46% | $54,874 | $308.81M |
| Oct 26, 2026 | $0.2855 | $0.2879 | $0.2777 | $0.2819 | -1.26% | $100,681 | $310.24M |
| Oct 25, 2026 | $0.2972 | $0.2999 | $0.2832 | $0.2855 | -3.94% | $58,189 | $314.21M |
| Oct 24, 2026 | $0.3042 | $0.3077 | $0.2884 | $0.2972 | -2.30% | $58,394 | $327.08M |
| Oct 23, 2026 | $0.3011 | $0.3130 | $0.2984 | $0.3042 | +1.03% | $69,759 | $334.79M |
| Oct 22, 2026 | $0.3160 | $0.3177 | $0.3002 | $0.3011 | -4.72% | $62,544 | $331.38M |
| Oct 21, 2026 | $0.3136 | $0.3241 | $0.3126 | $0.3160 | +0.77% | $60,589 | $347.77M |
| Oct 20, 2026 | $0.3012 | $0.3243 | $0.2975 | $0.3136 | +4.12% | $74,427 | $345.13M |
| Oct 19, 2026 | $0.3011 | $0.3055 | $0.2981 | $0.3012 | +0.03% | $64,059 | $331.49M |
| Oct 18, 2026 | $0.3012 | $0.3031 | $0.2847 | $0.3011 | -0.03% | $67,903 | $331.38M |
| Oct 17, 2026 | $0.3165 | $0.3228 | $0.2944 | $0.3012 | -4.83% | $93,807 | $331.49M |
| Oct 16, 2026 | $0.3127 | $0.3251 | $0.3062 | $0.3165 | +1.22% | $107,945 | $348.32M |
| Oct 15, 2026 | $0.3093 | $0.3241 | $0.2919 | $0.3127 | +1.10% | $78,255 | $344.14M |
| Oct 14, 2026 | $0.3228 | $0.3249 | $0.3057 | $0.3093 | -4.18% | $70,597 | $340.40M |
| Oct 13, 2026 | $0.3031 | $0.3501 | $0.2944 | $0.3228 | +6.50% | $114,524 | $355.26M |
| Oct 12, 2026 | $0.3228 | $0.3317 | $0.3005 | $0.3031 | -6.10% | $88,297 | $333.58M |
| Oct 11, 2026 | $0.3009 | $0.3243 | $0.2946 | $0.3228 | +7.28% | $68,696 | $355.26M |
| Oct 10, 2026 | $0.2985 | $0.3016 | $0.2926 | $0.3009 | +0.80% | $61,258 | $331.16M |
| Oct 9, 2026 | $0.2892 | $0.2998 | $0.2875 | $0.2985 | +3.22% | $60,649 | $328.51M |
| Oct 8, 2026 | $0.3123 | $0.3148 | $0.2797 | $0.2892 | -7.40% | $77,474 | $318.28M |
| Oct 7, 2026 | $0.3332 | $0.3341 | $0.3037 | $0.3123 | -6.27% | $89,936 | $343.70M |
| Oct 6, 2026 | $0.3367 | $0.3396 | $0.3288 | $0.3332 | -1.04% | $61,779 | $366.70M |
| Oct 5, 2026 | $0.3302 | $0.3451 | $0.3239 | $0.3367 | +1.97% | $75,432 | $370.55M |
| Oct 4, 2026 | $0.3222 | $0.3378 | $0.3186 | $0.3302 | +2.48% | $82,552 | $363.40M |
| Oct 3, 2026 | $0.3157 | $0.3226 | $0.3126 | $0.3222 | +2.06% | $60,725 | $354.60M |
| Oct 2, 2026 | $0.3263 | $0.3301 | $0.3055 | $0.3157 | -3.25% | $69,563 | $347.44M |
| Oct 1, 2026 | $0.3158 | $0.3274 | $0.3121 | $0.3263 | +3.32% | $73,229 | $359.11M |
| Sep 30, 2026 | $0.3114 | $0.3253 | $0.3082 | $0.3158 | +1.41% | $60,855 | $347.55M |
| Sep 29, 2026 | $0.3126 | $0.3253 | $0.3033 | $0.3114 | -0.38% | $62,466 | $342.71M |
| Sep 28, 2026 | $0.3203 | $0.3236 | $0.2800 | $0.3126 | -2.40% | $79,016 | $344.03M |
| Sep 27, 2026 | $0.3281 | $0.3281 | $0.3187 | $0.3203 | -2.38% | $71,596 | $352.51M |
| Sep 26, 2026 | $0.3315 | $0.3359 | $0.3215 | $0.3281 | -1.03% | $91,879 | $361.09M |
| Sep 25, 2026 | $0.3313 | $0.3429 | $0.3240 | $0.3315 | +0.06% | $99,649 | $364.83M |
| Sep 24, 2026 | $0.3249 | $0.3340 | $0.3162 | $0.3313 | +1.97% | $80,955 | $364.61M |
| Sep 23, 2026 | $0.3476 | $0.3517 | $0.3191 | $0.3249 | -6.53% | $84,315 | $357.57M |
| Sep 22, 2026 | $0.3403 | $0.3493 | $0.3319 | $0.3476 | +2.15% | $139,246 | $382.55M |
| Sep 21, 2026 | $0.3499 | $0.3586 | $0.3398 | $0.3403 | -2.74% | $152,083 | $374.52M |
| Sep 20, 2026 | $0.3666 | $0.3710 | $0.3324 | $0.3499 | -4.56% | $79,996 | $385.08M |
| Sep 19, 2026 | $0.2955 | $0.3988 | $0.2923 | $0.3666 | +24.06% | $355,665 | $403.46M |
| Sep 18, 2026 | $0.2550 | $0.2960 | $0.2520 | $0.2955 | +15.88% | $78,488 | $325.21M |
| Sep 17, 2026 | $0.2533 | $0.2552 | $0.2456 | $0.2550 | +0.67% | $56,937 | $280.64M |
| Sep 16, 2026 | $0.2499 | $0.2537 | $0.2401 | $0.2533 | +1.36% | $75,950 | $278.77M |
| Sep 15, 2026 | $0.2728 | $0.2773 | $0.2459 | $0.2499 | -8.39% | $59,587 | $275.03M |
| Sep 14, 2026 | $0.2839 | $0.2888 | $0.2697 | $0.2728 | -3.91% | $68,164 | $300.23M |
| Sep 13, 2026 | $0.2664 | $0.3038 | $0.2629 | $0.2839 | +6.57% | $83,770 | $312.45M |
| Sep 12, 2026 | $0.2508 | $0.2671 | $0.2506 | $0.2664 | +6.22% | $60,064 | $293.19M |
| Sep 11, 2026 | $0.2533 | $0.2696 | $0.2456 | $0.2508 | -0.99% | $67,856 | $276.02M |
| Sep 10, 2026 | $0.2634 | $0.2707 | $0.2474 | $0.2533 | -3.83% | $81,395 | $278.77M |
| Sep 9, 2026 | $0.2497 | $0.2774 | $0.2452 | $0.2634 | +5.49% | $141,215 | $289.88M |
| Sep 8, 2026 | $0.2352 | $0.2504 | $0.2324 | $0.2497 | +6.16% | $70,621 | $274.81M |
| Sep 7, 2026 | $0.2409 | $0.2421 | $0.2339 | $0.2352 | -2.37% | $74,367 | $258.85M |
| Sep 6, 2026 | $0.2390 | $0.2414 | $0.2346 | $0.2409 | +0.79% | $86,123 | $265.12M |
| Sep 5, 2026 | $0.2302 | $0.2390 | $0.2288 | $0.2390 | +3.82% | $57,366 | $263.03M |
| Sep 4, 2026 | $0.2288 | $0.2381 | $0.2233 | $0.2302 | +0.61% | $57,917 | $253.35M |
| Sep 3, 2026 | $0.2179 | $0.2320 | $0.2166 | $0.2288 | +5.00% | $60,838 | $251.81M |
| Sep 2, 2026 | $0.2145 | $0.2184 | $0.2100 | $0.2179 | +1.59% | $111,574 | $239.81M |
| Sep 1, 2026 | $0.2128 | $0.2195 | $0.2105 | $0.2145 | +0.80% | $62,438 | $236.07M |
| Aug 31, 2026 | $0.2115 | $0.2155 | $0.2104 | $0.2128 | +0.61% | $59,494 | $234.20M |
| Aug 30, 2026 | $0.2197 | $0.2221 | $0.2086 | $0.2115 | -3.73% | $59,092 | $232.77M |
| Aug 29, 2026 | $0.2206 | $0.2247 | $0.2128 | $0.2197 | -0.41% | $60,903 | $241.79M |
| Aug 28, 2026 | $0.2311 | $0.2335 | $0.2166 | $0.2206 | -4.54% | $60,397 | $242.78M |
| Aug 27, 2026 | $0.2280 | $0.2358 | $0.2244 | $0.2311 | +1.36% | $53,519 | $254.34M |
| Aug 26, 2026 | $0.2235 | $0.2287 | $0.2208 | $0.2280 | +2.01% | $60,522 | $250.93M |
| Aug 25, 2026 | $0.2299 | $0.2362 | $0.2221 | $0.2235 | -2.78% | $57,548 | $245.97M |
| Aug 24, 2026 | $0.2354 | $0.2378 | $0.2267 | $0.2299 | -2.34% | $63,980 | $253.02M |
| Aug 23, 2026 | $0.2325 | $0.2373 | $0.2195 | $0.2354 | +1.25% | $57,661 | $259.07M |
| Aug 22, 2026 | $0.2412 | $0.2534 | $0.2295 | $0.2325 | -3.61% | $76,002 | $255.88M |
| Aug 21, 2026 | $0.2211 | $0.2425 | $0.2204 | $0.2412 | +9.09% | $92,830 | $265.45M |
| Aug 20, 2026 | $0.2145 | $0.2265 | $0.2128 | $0.2211 | +3.08% | $107,109 | $243.33M |
| Aug 19, 2026 | $0.2001 | $0.2184 | $0.1818 | $0.2145 | +7.20% | $75,126 | $236.07M |
| Aug 18, 2026 | $0.1988 | $0.2082 | $0.1971 | $0.2001 | +0.65% | $68,561 | $220.22M |
| Aug 17, 2026 | $0.1948 | $0.2033 | $0.1946 | $0.1988 | +2.05% | $85,535 | $218.79M |
| Aug 16, 2026 | $0.1980 | $0.1988 | $0.1932 | $0.1948 | -1.62% | $52,328 | $214.39M |
| Aug 15, 2026 | $0.1961 | $0.2033 | $0.1950 | $0.1980 | +0.97% | $55,732 | $217.91M |
| Aug 14, 2026 | $0.1965 | $0.1976 | $0.1903 | $0.1961 | -0.20% | $71,008 | $215.82M |
| Aug 13, 2026 | $0.1942 | $0.1975 | $0.1931 | $0.1965 | +1.18% | $57,306 | $216.26M |
| Aug 12, 2026 | $0.1943 | $0.1980 | $0.1911 | $0.1942 | -0.05% | $53,872 | $213.73M |
| Aug 11, 2026 | $0.1978 | $0.2003 | $0.1926 | $0.1943 | -1.77% | $55,051 | $213.84M |
| Aug 10, 2026 | $0.2016 | $0.2030 | $0.1960 | $0.1978 | -1.88% | $59,713 | $217.69M |
| Aug 9, 2026 | $0.2074 | $0.2086 | $0.2009 | $0.2016 | -2.80% | $56,667 | $221.87M |
| Aug 8, 2026 | $0.2011 | $0.2116 | $0.2002 | $0.2074 | +3.13% | $54,226 | $228.25M |
| Aug 7, 2026 | $0.2009 | $0.2031 | $0.1986 | $0.2011 | — | $56,061 | $221.32M |
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 $0.2491, 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 $274.28M, on roughly $3.73M 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 up 24.02%.
What were XTZ's high and low in this window?
In this sample, the highest trade print is about $0.3988 (Sep 19, 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 +24.06% (Sep 19, 2026); worst was -8.44% (Oct 29, 2026).