Tezos (XTZ) 2023 年价格历史

In 2023, Tezos opened at $0.7160 and closed the year at $1.0080, a change of +40.78%. The highest price was $1.49 and the lowest $0.6160.

日期	开盘	最高	最低	收盘	涨跌	成交量	市值
Dec 31, 2023	$1.0190	$1.0420	$0.9890	$1.0080	1.08%	$2,528,503	—
Dec 30, 2023	$1.03	$1.0570	$1.0080	$1.0180	1.17%	$3,752,522	—
Dec 29, 2023	$1.0530	$1.07	$1.0030	$1.03	2.18%	$5,059,881	—
Dec 28, 2023	$1.1130	$1.13	$1.0370	$1.0530	5.39%	$7,212,699	—
Dec 27, 2023	$1.0490	$1.1360	$1.0170	$1.1120	6.01%	$11,687,742	—
Dec 26, 2023	$1.0410	$1.0690	$0.9700	$1.0480	0.67%	$9,792,107	—
Dec 25, 2023	$0.9810	$1.0480	$0.9740	$1.0410	6.12%	$7,385,880	—
Dec 24, 2023	$0.9880	$1.0110	$0.9660	$0.9800	0.81%	$6,738,062	—
Dec 23, 2023	$0.9910	$1.0440	$0.9500	$0.9880	0.30%	$6,898,515	—
Dec 22, 2023	$0.9280	$1.0160	$0.9240	$0.9910	6.79%	$11,169,530	—
Dec 21, 2023	$0.8840	$0.9380	$0.8810	$0.9280	4.98%	$3,385,905	—
Dec 20, 2023	$0.8630	$0.9070	$0.8570	$0.8830	2.32%	$3,054,512	—
Dec 19, 2023	$0.8930	$0.9130	$0.8590	$0.8640	3.25%	$5,034,322	—
Dec 18, 2023	$0.9100	$0.9160	$0.8370	$0.8930	1.87%	$3,441,408	—
Dec 17, 2023	$0.9440	$0.9460	$0.9040	$0.9100	3.60%	$1,983,343	—
Dec 16, 2023	$0.9160	$0.9510	$0.9020	$0.9440	3.06%	$2,395,268	—
Dec 15, 2023	$0.9780	$0.9800	$0.9100	$0.9150	6.44%	$3,375,409	—
Dec 14, 2023	$0.9200	$0.9800	$0.9050	$0.9790	6.41%	$4,155,697	—
Dec 13, 2023	$0.9300	$0.9350	$0.8690	$0.9190	1.18%	$4,406,243	—
Dec 12, 2023	$0.8730	$0.9310	$0.8710	$0.9300	6.53%	$3,572,782	—
Dec 11, 2023	$0.9630	$0.9680	$0.8120	$0.8730	9.35%	$4,736,361	—
Dec 10, 2023	$0.9740	$0.9880	$0.9410	$0.9630	1.13%	$2,444,557	—
Dec 9, 2023	$0.9450	$0.9980	$0.9450	$0.9740	3.07%	$5,111,776	—
Dec 8, 2023	$0.9070	$0.9460	$0.9020	$0.9450	4.19%	$2,510,429	—
Dec 7, 2023	$0.8810	$0.9250	$0.8790	$0.9070	2.95%	$4,360,488	—
Dec 6, 2023	$0.8950	$0.9050	$0.8640	$0.8810	1.56%	$3,578,558	—
Dec 5, 2023	$0.8770	$0.8960	$0.8540	$0.8940	1.94%	$4,668,170	—
Dec 4, 2023	$0.8540	$0.8800	$0.8380	$0.8760	2.58%	$3,608,491	—
Dec 3, 2023	$0.8700	$0.8720	$0.8370	$0.8530	1.95%	$2,474,271	—
Dec 2, 2023	$0.8430	$0.8730	$0.8410	$0.8700	3.20%	$2,157,812	—
Dec 1, 2023	$0.8330	$0.8460	$0.8250	$0.8440	1.32%	$1,446,433	—
Nov 30, 2023	$0.8250	$0.8340	$0.8110	$0.8330	0.97%	$1,725,610	—
Nov 29, 2023	$0.8140	$0.8450	$0.8110	$0.8240	1.23%	$2,836,590	—
Nov 28, 2023	$0.8080	$0.8230	$0.7850	$0.8130	0.62%	$2,456,791	—
Nov 27, 2023	$0.8410	$0.8450	$0.7860	$0.8080	3.92%	$2,026,095	—
Nov 26, 2023	$0.8470	$0.8490	$0.8160	$0.8410	0.71%	$2,880,591	—
Nov 25, 2023	$0.8230	$0.8520	$0.8170	$0.8460	2.79%	$1,923,839	—
Nov 24, 2023	$0.8130	$0.8280	$0.8100	$0.8230	1.23%	$2,477,454	—
Nov 23, 2023	$0.8080	$0.8180	$0.7970	$0.8130	0.62%	$2,571,696	—
Nov 22, 2023	$0.7650	$0.8110	$0.7620	$0.8080	5.62%	$3,789,596	—
Nov 21, 2023	$0.8420	$0.8510	$0.7620	$0.7660	9.03%	$4,395,186	—
Nov 20, 2023	$0.8600	$0.8670	$0.8340	$0.8420	2.09%	$1,752,526	—
Nov 19, 2023	$0.8400	$0.8620	$0.8210	$0.8590	2.26%	$1,354,898	—
Nov 18, 2023	$0.8520	$0.8520	$0.8040	$0.8390	1.53%	$1,813,684	—
Nov 17, 2023	$0.8360	$0.8850	$0.8110	$0.8520	1.91%	$3,037,084	—
Nov 16, 2023	$0.8880	$0.9020	$0.8290	$0.8360	5.86%	$3,917,074	—
Nov 15, 2023	$0.8520	$0.8880	$0.8390	$0.8880	4.23%	$3,123,123	—
Nov 14, 2023	$0.8870	$0.9620	$0.8140	$0.8520	3.95%	$8,428,557	—
Nov 13, 2023	$0.9310	$0.9470	$0.8830	$0.8870	4.73%	$4,562,874	—
Nov 12, 2023	$0.9130	$0.9410	$0.8870	$0.9310	1.97%	$4,240,193	—
Nov 11, 2023	$0.8980	$0.9180	$0.8600	$0.9130	1.67%	$3,458,764	—
Nov 10, 2023	$0.8520	$0.9000	$0.8410	$0.8970	5.28%	$4,394,152	—
Nov 9, 2023	$0.8680	$0.8890	$0.7540	$0.8520	1.84%	$5,630,847	—
Nov 8, 2023	$0.8370	$0.9200	$0.8370	$0.8690	3.82%	$7,129,334	—
Nov 7, 2023	$0.8320	$0.8510	$0.8110	$0.8370	0.60%	$4,556,764	—
Nov 6, 2023	$0.8090	$0.8330	$0.7930	$0.8330	2.97%	$3,520,754	—
Nov 5, 2023	$0.7900	$0.8900	$0.7840	$0.8090	2.41%	$4,263,145	—
Nov 4, 2023	$0.7820	$0.7900	$0.7680	$0.7900	1.02%	$1,290,038	—
Nov 3, 2023	$0.7990	$0.7990	$0.7650	$0.7820	2.13%	$2,419,282	—
Nov 2, 2023	$0.7870	$0.8050	$0.7710	$0.8000	1.65%	$3,332,406	—
Nov 1, 2023	$0.7550	$0.7950	$0.7390	$0.7860	4.11%	$3,666,425	—
Oct 31, 2023	$0.7520	$0.7630	$0.7170	$0.7560	0.53%	$2,959,677	—
Oct 30, 2023	$0.7450	$0.7620	$0.7310	$0.7530	1.07%	$2,475,320	—
Oct 29, 2023	$0.7310	$0.7530	$0.7170	$0.7450	1.92%	$1,944,873	—
Oct 28, 2023	$0.7080	$0.7370	$0.7080	$0.7310	3.25%	$1,921,158	—
Oct 27, 2023	$0.7110	$0.7140	$0.6880	$0.7080	0.42%	$1,992,886	—
Oct 26, 2023	$0.7130	$0.7310	$0.6870	$0.7110	0.28%	$2,631,240	—
Oct 25, 2023	$0.7100	$0.7250	$0.6930	$0.7130	0.42%	$2,579,154	—
Oct 24, 2023	$0.7080	$0.7250	$0.6860	$0.7110	0.42%	$3,433,508	—
Oct 23, 2023	$0.6750	$0.7120	$0.6670	$0.7060	4.59%	$3,163,455	—
Oct 22, 2023	$0.6690	$0.6850	$0.6540	$0.6750	0.90%	$2,443,647	—
Oct 21, 2023	$0.6460	$0.6710	$0.6430	$0.6700	3.72%	$1,345,371	—
Oct 20, 2023	$0.6250	$0.6520	$0.6250	$0.6450	3.20%	$1,503,746	—
Oct 19, 2023	$0.6300	$0.6330	$0.6160	$0.6250	0.79%	$1,869,991	—
Oct 18, 2023	$0.6500	$0.6560	$0.6270	$0.6300	3.08%	$1,820,189	—
Oct 17, 2023	$0.6590	$0.6610	$0.6360	$0.6510	1.21%	$953,411	—
Oct 16, 2023	$0.6530	$0.6780	$0.6500	$0.6580	0.77%	$2,270,584	—
Oct 15, 2023	$0.6560	$0.6610	$0.6470	$0.6530	0.46%	$1,424,834	—
Oct 14, 2023	$0.6520	$0.6690	$0.6480	$0.6570	0.77%	$3,721,804	—
Oct 13, 2023	$0.6430	$0.6620	$0.6420	$0.6520	1.40%	$1,887,493	—
Oct 12, 2023	$0.6570	$0.6580	$0.6330	$0.6420	2.28%	$3,317,370	—
Oct 11, 2023	$0.6890	$0.6890	$0.6520	$0.6560	4.79%	$4,767,520	—
Oct 10, 2023	$0.6490	$0.7460	$0.6470	$0.6900	6.32%	$17,360,594	—
Oct 9, 2023	$0.6760	$0.6790	$0.6350	$0.6480	4.14%	$1,610,409	—
Oct 8, 2023	$0.6760	$0.6800	$0.6710	$0.6760	0.00%	$559,725	—
Oct 7, 2023	$0.6790	$0.6860	$0.6700	$0.6760	0.44%	$1,076,134	—
Oct 6, 2023	$0.6680	$0.6810	$0.6620	$0.6800	1.80%	$732,474	—
Oct 5, 2023	$0.6810	$0.6860	$0.6670	$0.6680	1.91%	$769,059	—
Oct 4, 2023	$0.6710	$0.6840	$0.6530	$0.6810	1.49%	$1,584,189	—
Oct 3, 2023	$0.6770	$0.6890	$0.6680	$0.6710	0.89%	$942,379	—
Oct 2, 2023	$0.7060	$0.7130	$0.6700	$0.6770	4.11%	$3,045,955	—
Oct 1, 2023	$0.6820	$0.7100	$0.6800	$0.7060	3.52%	$931,326	—
Sep 30, 2023	$0.6810	$0.6870	$0.6780	$0.6820	0.15%	$581,079	—
Sep 29, 2023	$0.6680	$0.6820	$0.6650	$0.6800	1.80%	$1,474,250	—
Sep 28, 2023	$0.6530	$0.6690	$0.6510	$0.6670	2.14%	$1,177,281	—
Sep 27, 2023	$0.6560	$0.6670	$0.6460	$0.6530	0.46%	$671,858	—
Sep 26, 2023	$0.6590	$0.6620	$0.6480	$0.6560	0.46%	$496,252	—
Sep 25, 2023	$0.6500	$0.6720	$0.6410	$0.6590	1.38%	$1,554,819	—
Sep 24, 2023	$0.6650	$0.6670	$0.6480	$0.6500	2.26%	$577,530	—
Sep 23, 2023	$0.6670	$0.6720	$0.6560	$0.6660	0.15%	$630,960	—
Sep 22, 2023	$0.6580	$0.6680	$0.6530	$0.6680	1.52%	$691,140	—
Sep 21, 2023	$0.6750	$0.6820	$0.6540	$0.6580	2.52%	$574,297	—
Sep 20, 2023	$0.6800	$0.6860	$0.6660	$0.6760	0.59%	$587,155	—
Sep 19, 2023	$0.6710	$0.6820	$0.6680	$0.6790	1.19%	$457,834	—
Sep 18, 2023	$0.6590	$0.6820	$0.6550	$0.6700	1.67%	$764,540	—
Sep 17, 2023	$0.6820	$0.6880	$0.6490	$0.6590	3.37%	$1,634,821	—
Sep 16, 2023	$0.6760	$0.7010	$0.6740	$0.6820	0.89%	$1,506,484	—
Sep 15, 2023	$0.6560	$0.6790	$0.6520	$0.6760	3.05%	$684,244	—
Sep 14, 2023	$0.6440	$0.6560	$0.6370	$0.6560	1.86%	$813,325	—
Sep 13, 2023	$0.6360	$0.6540	$0.6290	$0.6450	1.42%	$909,919	—
Sep 12, 2023	$0.6410	$0.6680	$0.6330	$0.6350	0.94%	$2,363,780	—
Sep 11, 2023	$0.6750	$0.6780	$0.6380	$0.6410	5.04%	$2,196,161	—
Sep 10, 2023	$0.6970	$0.6970	$0.6650	$0.6760	3.01%	$2,124,177	—
Sep 9, 2023	$0.6950	$0.6980	$0.6890	$0.6970	0.29%	$387,302	—
Sep 8, 2023	$0.6970	$0.7030	$0.6840	$0.6950	0.29%	$606,301	—
Sep 7, 2023	$0.6920	$0.7000	$0.6820	$0.6970	0.72%	$738,700	—
Sep 6, 2023	$0.6980	$0.7040	$0.6820	$0.6930	0.72%	$665,237	—
Sep 5, 2023	$0.6970	$0.7120	$0.6860	$0.6990	0.29%	$1,307,507	—
Sep 4, 2023	$0.6880	$0.7010	$0.6870	$0.6970	1.31%	$551,150	—
Sep 3, 2023	$0.6890	$0.6990	$0.6830	$0.6880	0.15%	$461,880	—
Sep 2, 2023	$0.6820	$0.6920	$0.6790	$0.6890	1.03%	$435,494	—
Sep 1, 2023	$0.6860	$0.6900	$0.6670	$0.6820	0.58%	$746,826	—
Aug 31, 2023	$0.7150	$0.7200	$0.6770	$0.6860	4.06%	$906,734	—
Aug 30, 2023	$0.7310	$0.7320	$0.7090	$0.7140	2.33%	$547,086	—
Aug 29, 2023	$0.7060	$0.7410	$0.6880	$0.7300	3.40%	$1,799,192	—
Aug 28, 2023	$0.6990	$0.7100	$0.6900	$0.7070	1.14%	$906,036	—
Aug 27, 2023	$0.6820	$0.7000	$0.6790	$0.7000	2.64%	$753,243	—
Aug 26, 2023	$0.6970	$0.7160	$0.6790	$0.6810	2.30%	$7,695,166	—
Aug 25, 2023	$0.6930	$0.7010	$0.6780	$0.6970	0.58%	$705,324	—
Aug 24, 2023	$0.7080	$0.7110	$0.6890	$0.6940	1.98%	$712,447	—
Aug 23, 2023	$0.6910	$0.7140	$0.6890	$0.7070	2.32%	$562,463	—
Aug 22, 2023	$0.6980	$0.7010	$0.6640	$0.6910	1.00%	$985,148	—
Aug 21, 2023	$0.7110	$0.7290	$0.6760	$0.6980	1.83%	$1,380,550	—
Aug 20, 2023	$0.7100	$0.7150	$0.7000	$0.7110	0.14%	$692,847	—
Aug 19, 2023	$0.7010	$0.7140	$0.6940	$0.7100	1.28%	$489,778	—
Aug 18, 2023	$0.6820	$0.7060	$0.6810	$0.7010	2.79%	$1,355,113	—
Aug 17, 2023	$0.7330	$0.7370	$0.6190	$0.6820	6.96%	$2,262,322	—
Aug 16, 2023	$0.7630	$0.7680	$0.7180	$0.7320	4.06%	$1,958,686	—
Aug 15, 2023	$0.7990	$0.8000	$0.7310	$0.7640	4.38%	$1,472,082	—
Aug 14, 2023	$0.7930	$0.8100	$0.7870	$0.7990	0.76%	$1,046,410	—
Aug 13, 2023	$0.7940	$0.8030	$0.7890	$0.7930	0.13%	$894,575	—
Aug 12, 2023	$0.7950	$0.8070	$0.7890	$0.7930	0.25%	$1,073,441	—
Aug 11, 2023	$0.7900	$0.8000	$0.7850	$0.7950	0.63%	$685,876	—
Aug 10, 2023	$0.7940	$0.7980	$0.7830	$0.7900	0.50%	$709,511	—
Aug 9, 2023	$0.8000	$0.8080	$0.7860	$0.7950	0.62%	$791,562	—
Aug 8, 2023	$0.7940	$0.8090	$0.7890	$0.8000	0.76%	$684,307	—
Aug 7, 2023	$0.8040	$0.8120	$0.7730	$0.7930	1.37%	$1,193,967	—
Aug 6, 2023	$0.8080	$0.8160	$0.8010	$0.8040	0.50%	$1,001,732	—
Aug 5, 2023	$0.8090	$0.8120	$0.7990	$0.8090	0.00%	$841,231	—
Aug 4, 2023	$0.8160	$0.8190	$0.7980	$0.8100	0.74%	$1,143,781	—
Aug 3, 2023	$0.8350	$0.8460	$0.8110	$0.8170	2.16%	$1,453,194	—
Aug 2, 2023	$0.8420	$0.8580	$0.8300	$0.8350	0.83%	$2,036,465	—
Aug 1, 2023	$0.8250	$0.8420	$0.7930	$0.8410	1.94%	$1,252,790	—
Jul 31, 2023	$0.8360	$0.8490	$0.8170	$0.8250	1.32%	$1,029,795	—
Jul 30, 2023	$0.8410	$0.8460	$0.8130	$0.8360	0.59%	$1,140,420	—
Jul 29, 2023	$0.8280	$0.8440	$0.8270	$0.8420	1.69%	$789,632	—
Jul 28, 2023	$0.8100	$0.8310	$0.8070	$0.8280	2.22%	$1,063,400	—
Jul 27, 2023	$0.8140	$0.8280	$0.7990	$0.8100	0.49%	$1,229,061	—
Jul 26, 2023	$0.8120	$0.8240	$0.8020	$0.8150	0.37%	$1,152,172	—
Jul 25, 2023	$0.8100	$0.8160	$0.8020	$0.8120	0.25%	$1,077,787	—
Jul 24, 2023	$0.8750	$0.8930	$0.7940	$0.8110	7.31%	$3,691,656	—
Jul 23, 2023	$0.8380	$0.8860	$0.8330	$0.8740	4.30%	$1,641,092	—
Jul 22, 2023	$0.8500	$0.8580	$0.8300	$0.8390	1.29%	$1,116,137	—
Jul 21, 2023	$0.8660	$0.8660	$0.8400	$0.8500	1.85%	$1,863,823	—
Jul 20, 2023	$0.8390	$0.9300	$0.8380	$0.8660	3.22%	$7,836,229	—
Jul 19, 2023	$0.8250	$0.8520	$0.8210	$0.8390	1.70%	$1,342,898	—
Jul 18, 2023	$0.8630	$0.8700	$0.8180	$0.8250	4.40%	$1,707,125	—
Jul 17, 2023	$0.8600	$0.8880	$0.8410	$0.8630	0.35%	$2,080,194	—
Jul 16, 2023	$0.8820	$0.8840	$0.8550	$0.8590	2.61%	$1,021,321	—
Jul 15, 2023	$0.8770	$0.9000	$0.8690	$0.8810	0.46%	$1,176,610	—
Jul 14, 2023	$0.9060	$0.9390	$0.8490	$0.8770	3.20%	$2,556,267	—
Jul 13, 2023	$0.8240	$0.9120	$0.8180	$0.9060	9.95%	$2,917,997	—
Jul 12, 2023	$0.8290	$0.8450	$0.8150	$0.8230	0.72%	$1,103,614	—
Jul 11, 2023	$0.8140	$0.8370	$0.8090	$0.8290	1.84%	$1,169,991	—
Jul 10, 2023	$0.8130	$0.8310	$0.7960	$0.8140	0.12%	$1,085,289	—
Jul 9, 2023	$0.8160	$0.8250	$0.8070	$0.8120	0.49%	$612,004	—
Jul 8, 2023	$0.7950	$0.8160	$0.7890	$0.8150	2.52%	$774,308	—
Jul 7, 2023	$0.7800	$0.7990	$0.7720	$0.7950	1.92%	$944,300	—
Jul 6, 2023	$0.8050	$0.8290	$0.7740	$0.7790	3.23%	$1,047,724	—
Jul 5, 2023	$0.8260	$0.8410	$0.7950	$0.8060	2.42%	$1,489,097	—
Jul 4, 2023	$0.8500	$0.8700	$0.8180	$0.8260	2.82%	$1,693,090	—
Jul 3, 2023	$0.8360	$0.8700	$0.8300	$0.8500	1.67%	$2,971,151	—
Jul 2, 2023	$0.8270	$0.8370	$0.8060	$0.8360	1.09%	$1,039,795	—
Jul 1, 2023	$0.8070	$0.8330	$0.7970	$0.8270	2.48%	$1,718,139	—
Jun 30, 2023	$0.7690	$0.8280	$0.7590	$0.8060	4.81%	$2,264,584	—
Jun 29, 2023	$0.7610	$0.7810	$0.7550	$0.7690	1.05%	$951,952	—
Jun 28, 2023	$0.8060	$0.8060	$0.7350	$0.7610	5.58%	$1,230,803	—
Jun 27, 2023	$0.7980	$0.8100	$0.7920	$0.8060	1.00%	$1,196,113	—
Jun 26, 2023	$0.8210	$0.8270	$0.7870	$0.7970	2.92%	$1,449,337	—
Jun 25, 2023	$0.8260	$0.8560	$0.8130	$0.8200	0.73%	$1,680,301	—
Jun 24, 2023	$0.7960	$0.8280	$0.7910	$0.8250	3.64%	$1,964,557	—
Jun 23, 2023	$0.7630	$0.8190	$0.7620	$0.7960	4.33%	$2,159,339	—
Jun 22, 2023	$0.7750	$0.7980	$0.7620	$0.7620	1.68%	$1,930,235	—
Jun 21, 2023	$0.7410	$0.7790	$0.7370	$0.7760	4.72%	$2,417,015	—
Jun 20, 2023	$0.7280	$0.7410	$0.7070	$0.7410	1.79%	$1,574,646	—
Jun 19, 2023	$0.7180	$0.7340	$0.7080	$0.7280	1.39%	$1,142,792	—
Jun 18, 2023	$0.7290	$0.7440	$0.7160	$0.7180	1.51%	$863,932	—
Jun 17, 2023	$0.7180	$0.7370	$0.7120	$0.7280	1.39%	$1,335,155	—
Jun 16, 2023	$0.7220	$0.7300	$0.7030	$0.7170	0.69%	$1,472,503	—
Jun 15, 2023	$0.7280	$0.7640	$0.7020	$0.7220	0.82%	$4,312,857	—
Jun 14, 2023	$0.7220	$0.8030	$0.7090	$0.7270	0.69%	$8,568,298	—
Jun 13, 2023	$0.7230	$0.7510	$0.7160	$0.7210	0.28%	$1,569,290	—
Jun 12, 2023	$0.7200	$0.7270	$0.7020	$0.7220	0.28%	$1,027,772	—
Jun 11, 2023	$0.7300	$0.7350	$0.7110	$0.7200	1.37%	$1,067,991	—
Jun 10, 2023	$0.8270	$0.8270	$0.6490	$0.7290	11.85%	$5,395,174	—
Jun 9, 2023	$0.8420	$0.8430	$0.8200	$0.8260	1.90%	$764,216	—
Jun 8, 2023	$0.8450	$0.8500	$0.8320	$0.8420	0.36%	$867,038	—
Jun 7, 2023	$0.8800	$0.8810	$0.8410	$0.8450	3.98%	$1,220,959	—
Jun 6, 2023	$0.8560	$0.8870	$0.8370	$0.8800	2.80%	$2,070,839	—
Jun 5, 2023	$0.9130	$0.9150	$0.8220	$0.8560	6.24%	$2,098,739	—
Jun 4, 2023	$0.9150	$0.9250	$0.9080	$0.9130	0.22%	$657,769	—
Jun 3, 2023	$0.9100	$0.9220	$0.9000	$0.9140	0.44%	$519,391	—
Jun 2, 2023	$0.8870	$0.9110	$0.8760	$0.9100	2.59%	$851,604	—
Jun 1, 2023	$0.9040	$0.9080	$0.8840	$0.8870	1.88%	$1,059,397	—
May 31, 2023	$0.9300	$0.9360	$0.8910	$0.9030	2.90%	$1,666,739	—
May 30, 2023	$0.9330	$0.9490	$0.9250	$0.9310	0.21%	$1,450,926	—
May 29, 2023	$0.9260	$0.9410	$0.9240	$0.9330	0.76%	$1,767,571	—
May 28, 2023	$0.8950	$0.9320	$0.8920	$0.9260	3.46%	$1,520,789	—
May 27, 2023	$0.8810	$0.8970	$0.8780	$0.8950	1.59%	$741,329	—
May 26, 2023	$0.8710	$0.8850	$0.8660	$0.8820	1.26%	$1,319,727	—
May 25, 2023	$0.8700	$0.8750	$0.8520	$0.8710	0.11%	$1,106,033	—
May 24, 2023	$0.8950	$0.8960	$0.8540	$0.8700	2.79%	$1,478,418	—
May 23, 2023	$0.8890	$0.9110	$0.8840	$0.8950	0.67%	$1,294,428	—
May 22, 2023	$0.8970	$0.9010	$0.8820	$0.8880	1.00%	$1,221,901	—
May 21, 2023	$0.9030	$0.9050	$0.8920	$0.8960	0.78%	$1,134,021	—
May 20, 2023	$0.8930	$0.9040	$0.8850	$0.9030	1.12%	$573,995	—
May 19, 2023	$0.9000	$0.9040	$0.8850	$0.8930	0.78%	$1,238,654	—
May 18, 2023	$0.9090	$0.9160	$0.8900	$0.9000	0.99%	$1,453,231	—
May 17, 2023	$0.8990	$0.9180	$0.8800	$0.9090	1.11%	$1,745,293	—
May 16, 2023	$0.8900	$0.9020	$0.8760	$0.9000	1.12%	$1,213,913	—
May 15, 2023	$0.8880	$0.9040	$0.8740	$0.8910	0.34%	$1,168,294	—
May 14, 2023	$0.8850	$0.8970	$0.8730	$0.8870	0.23%	$763,942	—
May 13, 2023	$0.8950	$0.8960	$0.8810	$0.8850	1.12%	$958,750	—
May 12, 2023	$0.8920	$0.8960	$0.8570	$0.8950	0.34%	$1,919,604	—
May 11, 2023	$0.9160	$0.9160	$0.8660	$0.8920	2.62%	$1,795,941	—
May 10, 2023	$0.9070	$0.9250	$0.8690	$0.9160	0.99%	$1,984,334	—
May 9, 2023	$0.9110	$0.9210	$0.8970	$0.9060	0.55%	$1,729,051	—
May 8, 2023	$0.9640	$0.9700	$0.8840	$0.9110	5.50%	$3,397,297	—
May 7, 2023	$0.9810	$0.9850	$0.9590	$0.9640	1.73%	$1,017,445	—
May 6, 2023	$1.0210	$1.0290	$0.9760	$0.9800	4.02%	$1,482,706	—
May 5, 2023	$0.9930	$1.0310	$0.9900	$1.0210	2.82%	$2,236,299	—
May 4, 2023	$0.9980	$1.0050	$0.9840	$0.9930	0.50%	$1,178,252	—
May 3, 2023	$0.9920	$1.0030	$0.9620	$0.9980	0.60%	$1,485,979	—
May 2, 2023	$0.9830	$0.9960	$0.9780	$0.9910	0.81%	$1,755,258	—
May 1, 2023	$1.00	$1.0130	$0.9680	$0.9840	1.60%	$1,619,285	—
Apr 30, 2023	$1.0280	$1.0330	$0.9970	$0.9990	2.82%	$1,429,373	—
Apr 29, 2023	$1.0140	$1.0310	$1.0090	$1.0270	1.28%	$1,300,111	—
Apr 28, 2023	$1.0310	$1.0320	$1.0030	$1.0140	1.65%	$2,545,844	—
Apr 27, 2023	$1.0030	$1.0420	$1.00	$1.0310	2.79%	$3,015,722	—
Apr 26, 2023	$1.02	$1.0550	$0.9580	$1.0030	1.67%	$3,159,168	—
Apr 25, 2023	$1.0010	$1.0260	$0.9740	$1.02	1.90%	$3,345,792	—
Apr 24, 2023	$1.0160	$1.0330	$0.9900	$1.0020	1.38%	$2,180,615	—
Apr 23, 2023	$1.03	$1.0330	$0.9920	$1.0160	1.36%	$1,607,697	—
Apr 22, 2023	$1.0010	$1.0330	$0.9980	$1.03	2.90%	$1,599,342	—
Apr 21, 2023	$1.0270	$1.0490	$0.9890	$1.00	2.63%	$2,968,344	—
Apr 20, 2023	$1.0590	$1.0670	$1.0210	$1.0270	3.02%	$3,073,641	—
Apr 19, 2023	$1.1620	$1.1620	$1.0360	$1.0590	8.86%	$4,355,063	—
Apr 18, 2023	$1.1420	$1.1760	$1.1310	$1.1620	1.75%	$2,713,006	—
Apr 17, 2023	$1.1790	$1.18	$1.13	$1.1420	3.14%	$3,051,608	—
Apr 16, 2023	$1.1570	$1.19	$1.1410	$1.1770	1.73%	$2,818,988	—
Apr 15, 2023	$1.1520	$1.1660	$1.1330	$1.1580	0.52%	$2,916,059	—
Apr 14, 2023	$1.1250	$1.1630	$1.1230	$1.1520	2.40%	$4,140,083	—
Apr 13, 2023	$1.0950	$1.1280	$1.0820	$1.1230	2.56%	$2,661,392	—
Apr 12, 2023	$1.1140	$1.1170	$1.0770	$1.0940	1.80%	$3,041,512	—
Apr 11, 2023	$1.1210	$1.13	$1.1040	$1.1150	0.54%	$2,692,531	—
Apr 10, 2023	$1.10	$1.1280	$1.0860	$1.1210	1.91%	$3,087,202	—
Apr 9, 2023	$1.0990	$1.1090	$1.0760	$1.10	0.09%	$1,410,842	—
Apr 8, 2023	$1.10	$1.1080	$1.0950	$1.10	0.00%	$1,576,361	—
Apr 7, 2023	$1.1340	$1.1370	$1.0820	$1.10	3.00%	$4,635,846	—
Apr 6, 2023	$1.1350	$1.1750	$1.1140	$1.1340	0.09%	$6,715,971	—
Apr 5, 2023	$1.1150	$1.1480	$1.1070	$1.1340	1.70%	$2,895,469	—
Apr 4, 2023	$1.1130	$1.1310	$1.0960	$1.1150	0.18%	$2,878,590	—
Apr 3, 2023	$1.0990	$1.13	$1.0730	$1.1130	1.27%	$4,020,609	—
Apr 2, 2023	$1.1260	$1.1340	$1.0850	$1.0990	2.40%	$2,005,020	—
Apr 1, 2023	$1.1180	$1.1320	$1.1070	$1.1260	0.72%	$2,665,052	—
Mar 31, 2023	$1.1090	$1.1350	$1.0880	$1.1190	0.90%	$2,939,881	—
Mar 30, 2023	$1.1370	$1.1540	$1.0910	$1.1080	2.55%	$3,722,496	—
Mar 29, 2023	$1.0890	$1.1490	$1.0850	$1.1370	4.41%	$3,583,352	—
Mar 28, 2023	$1.0770	$1.0960	$1.0610	$1.0890	1.11%	$2,716,381	—
Mar 27, 2023	$1.1380	$1.1530	$1.0570	$1.0770	5.36%	$4,120,777	—
Mar 26, 2023	$1.1090	$1.1540	$1.1020	$1.1370	2.52%	$1,913,947	—
Mar 25, 2023	$1.13	$1.1420	$1.0950	$1.11	1.77%	$1,758,070	—
Mar 24, 2023	$1.1630	$1.1790	$1.1110	$1.13	2.84%	$2,768,845	—
Mar 23, 2023	$1.1130	$1.1870	$1.11	$1.1640	4.58%	$3,394,866	—
Mar 22, 2023	$1.1870	$1.19	$1.0790	$1.1120	6.32%	$4,253,149	—
Mar 21, 2023	$1.1640	$1.1970	$1.1330	$1.1860	1.89%	$3,907,720	—
Mar 20, 2023	$1.2410	$1.2680	$1.1590	$1.1630	6.29%	$4,293,577	—
Mar 19, 2023	$1.1890	$1.2610	$1.1830	$1.24	4.29%	$3,703,114	—
Mar 18, 2023	$1.2550	$1.2630	$1.1810	$1.1890	5.26%	$3,660,399	—
Mar 17, 2023	$1.1850	$1.2550	$1.1690	$1.2550	5.91%	$4,697,783	—
Mar 16, 2023	$1.1480	$1.2070	$1.1270	$1.1850	3.22%	$4,472,651	—
Mar 15, 2023	$1.1940	$1.2390	$1.1190	$1.1460	4.02%	$8,944,998	—
Mar 14, 2023	$1.0880	$1.2350	$1.0620	$1.1930	9.65%	$13,146,075	—
Mar 13, 2023	$1.0510	$1.1020	$1.0230	$1.0880	3.52%	$3,797,312	—
Mar 12, 2023	$0.9820	$1.0550	$0.9580	$1.05	6.92%	$2,420,756	—
Mar 11, 2023	$1.0110	$1.03	$0.9520	$0.9820	2.87%	$3,005,556	—
Mar 10, 2023	$0.9900	$1.0170	$0.9550	$1.0110	2.12%	$5,448,209	—
Mar 9, 2023	$1.0280	$1.0720	$0.9630	$0.9910	3.60%	$5,088,212	—
Mar 8, 2023	$1.11	$1.1130	$1.0150	$1.0270	7.48%	$2,808,707	—
Mar 7, 2023	$1.1360	$1.1470	$1.0820	$1.1090	2.38%	$1,983,522	—
Mar 6, 2023	$1.1130	$1.1470	$1.0960	$1.1360	2.07%	$2,521,222	—
Mar 5, 2023	$1.1130	$1.1440	$1.1050	$1.1140	0.09%	$1,936,074	—
Mar 4, 2023	$1.1450	$1.1490	$1.0890	$1.1130	2.79%	$2,313,501	—
Mar 3, 2023	$1.1790	$1.18	$1.0570	$1.1450	2.88%	$5,101,002	—
Mar 2, 2023	$1.2030	$1.2030	$1.1360	$1.1790	2.00%	$2,728,959	—
Mar 1, 2023	$1.1370	$1.2040	$1.1280	$1.2030	5.80%	$2,457,948	—
Feb 28, 2023	$1.1850	$1.1940	$1.1270	$1.1370	4.05%	$2,388,485	—
Feb 27, 2023	$1.2140	$1.2230	$1.1620	$1.1860	2.31%	$3,441,336	—
Feb 26, 2023	$1.1960	$1.2190	$1.1860	$1.2150	1.59%	$2,413,229	—
Feb 25, 2023	$1.2370	$1.2480	$1.15	$1.1960	3.31%	$3,883,890	—
Feb 24, 2023	$1.3470	$1.3470	$1.2130	$1.2370	8.17%	$8,567,419	—
Feb 23, 2023	$1.4360	$1.49	$1.33	$1.3470	6.20%	$25,565,152	—
Feb 22, 2023	$1.2210	$1.4690	$1.2210	$1.4370	17.69%	$44,821,457	—
Feb 21, 2023	$1.2570	$1.3010	$1.1930	$1.2210	2.86%	$4,816,182	—
Feb 20, 2023	$1.1890	$1.28	$1.1580	$1.2580	5.80%	$4,728,549	—
Feb 19, 2023	$1.1740	$1.2150	$1.1590	$1.1890	1.28%	$3,042,716	—
Feb 18, 2023	$1.1530	$1.19	$1.1460	$1.1740	1.82%	$2,559,540	—
Feb 17, 2023	$1.0930	$1.1790	$1.0880	$1.1530	5.49%	$3,964,738	—
Feb 16, 2023	$1.15	$1.1730	$1.0870	$1.0930	4.96%	$3,151,838	—
Feb 15, 2023	$1.0620	$1.15	$1.0490	$1.1480	8.10%	$2,863,196	—
Feb 14, 2023	$1.0380	$1.0640	$1.0160	$1.0610	2.22%	$2,371,208	—
Feb 13, 2023	$1.0790	$1.0810	$1.0030	$1.0390	3.71%	$2,697,043	—
Feb 12, 2023	$1.0840	$1.1120	$1.0590	$1.0790	0.46%	$1,634,801	—
Feb 11, 2023	$1.0880	$1.0970	$1.0640	$1.0840	0.37%	$1,636,549	—
Feb 10, 2023	$1.0770	$1.1060	$1.0570	$1.0880	1.02%	$3,274,424	—
Feb 9, 2023	$1.2260	$1.2330	$1.0510	$1.0780	12.07%	$5,198,051	—
Feb 8, 2023	$1.2170	$1.2650	$1.1790	$1.2250	0.66%	$4,118,122	—
Feb 7, 2023	$1.1450	$1.22	$1.1370	$1.2170	6.29%	$3,748,940	—
Feb 6, 2023	$1.1880	$1.1910	$1.1350	$1.1450	3.62%	$3,804,873	—
Feb 5, 2023	$1.1660	$1.24	$1.14	$1.1880	1.89%	$7,015,025	—
Feb 4, 2023	$1.1440	$1.1770	$1.1280	$1.1650	1.84%	$4,752,632	—
Feb 3, 2023	$1.0920	$1.1620	$1.0860	$1.1440	4.76%	$4,097,436	—
Feb 2, 2023	$1.0940	$1.1420	$1.0770	$1.0920	0.18%	$4,013,048	—
Feb 1, 2023	$1.0580	$1.10	$1.0170	$1.0930	3.31%	$3,799,838	—
Jan 31, 2023	$1.0570	$1.0780	$1.0460	$1.0580	0.09%	$3,114,694	—
Jan 30, 2023	$1.1590	$1.1620	$1.0310	$1.0570	8.80%	$5,523,107	—
Jan 29, 2023	$1.0960	$1.1870	$1.0830	$1.16	5.84%	$7,968,775	—
Jan 28, 2023	$1.1260	$1.1450	$1.0860	$1.0960	2.66%	$2,143,745	—
Jan 27, 2023	$1.0940	$1.1280	$1.0610	$1.1260	2.93%	$3,377,658	—
Jan 26, 2023	$1.0910	$1.1160	$1.0730	$1.0920	0.09%	$2,393,868	—
Jan 25, 2023	$1.0570	$1.1180	$1.0250	$1.0910	3.22%	$3,210,973	—
Jan 24, 2023	$1.1130	$1.1540	$1.0430	$1.0570	5.03%	$3,752,352	—
Jan 23, 2023	$1.1070	$1.1310	$1.0910	$1.1130	0.54%	$3,748,508	—
Jan 22, 2023	$1.0990	$1.1380	$1.0810	$1.1070	0.73%	$3,951,177	—
Jan 21, 2023	$1.0650	$1.1870	$1.0510	$1.10	3.29%	$8,973,970	—
Jan 20, 2023	$0.9930	$1.07	$0.9720	$1.0650	7.25%	$2,711,860	—
Jan 19, 2023	$0.9530	$1.07	$0.9510	$0.9940	4.30%	$5,581,637	—
Jan 18, 2023	$1.0180	$1.0390	$0.9380	$0.9530	6.39%	$3,647,577	—
Jan 17, 2023	$1.01	$1.0640	$0.9880	$1.0160	0.59%	$2,751,345	—
Jan 16, 2023	$1.0290	$1.0480	$0.9910	$1.0090	1.94%	$3,303,954	—
Jan 15, 2023	$1.0080	$1.0860	$0.9790	$1.0280	1.98%	$7,896,516	—
Jan 14, 2023	$0.9170	$1.04	$0.9170	$1.0070	9.81%	$7,123,478	—
Jan 13, 2023	$0.8890	$0.9300	$0.8750	$0.9180	3.26%	$2,625,272	—
Jan 12, 2023	$0.8580	$0.8940	$0.8320	$0.8900	3.73%	$3,760,489	—
Jan 11, 2023	$0.8320	$0.8600	$0.8070	$0.8590	3.25%	$2,425,145	—
Jan 10, 2023	$0.8310	$0.8460	$0.8160	$0.8320	0.12%	$2,139,251	—
Jan 9, 2023	$0.8220	$0.8550	$0.8180	$0.8300	0.97%	$2,535,114	—
Jan 8, 2023	$0.7920	$0.8280	$0.7810	$0.8210	3.66%	$1,056,746	—
Jan 7, 2023	$0.7720	$0.7960	$0.7710	$0.7910	2.46%	$1,007,705	—
Jan 6, 2023	$0.7620	$0.7730	$0.7460	$0.7720	1.31%	$1,447,673	—
Jan 5, 2023	$0.7680	$0.7770	$0.7470	$0.7620	0.78%	$1,293,276	—
Jan 4, 2023	$0.7540	$0.7770	$0.7500	$0.7680	1.86%	$1,254,443	—
Jan 3, 2023	$0.7390	$0.7590	$0.7350	$0.7550	2.17%	$1,848,700	—
Jan 2, 2023	$0.7190	$0.7460	$0.7070	$0.7390	2.78%	$1,243,830	—
Jan 1, 2023	$0.7160	$0.7210	$0.7050	$0.7190	0.42%	$522,879	—

关于 Tezos 历史数据

This page lists daily Tezos (XTZ) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.