Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Tezos Tether logo
XTZUSDT
Tezos Tether
—
0.2379 $
+0.008800 (%+3.84)
Day Low₺0.2259
Day High₺0.2395
Bid0.2376
Ask0.2377

Market Data

Spot Rate
B:0.2376
A:0.2377
Circulating Supply
1,088,283,096
Market Cap
$263.29M
Overview
Technicals
Comments
Archive

XTZUSDT: Tezos Tether Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.708
CLOSE 0.7058

Low

LOW 0.4206

High

HIGH 1.579
DATEOPENHIGHLOWCLOSE
01/01/20251.2861.3871.2631.367
01/02/20251.3661.4651.3531.368
01/03/20251.3681.4441.351.437
01/04/20251.4371.4661.4011.418
01/05/20251.4181.4531.41.448
01/06/20251.4471.4911.4221.449
01/07/20251.4481.4721.3061.308
01/08/20251.3091.3441.2591.325
01/09/20251.3251.5791.2371.274
01/10/20251.2761.2951.2311.284
01/11/20251.2851.311.2551.28
01/12/20251.2831.3041.2431.257
01/13/20251.2571.2881.1621.236
01/14/20251.2361.2781.2251.272
01/15/20251.2721.3541.2541.35
01/16/20251.351.4031.3241.354
01/17/20251.3551.4271.3551.418
01/18/20251.4191.4281.3061.33
01/19/20251.331.3591.1961.22
01/20/20251.221.3331.191.239
01/21/20251.241.2491.1821.223
01/22/20251.2231.2281.1741.181
01/23/20251.181.1991.1361.171
01/24/20251.1711.1991.1351.144
01/25/20251.1441.1751.131.154
01/26/20251.1541.1761.1171.117
01/27/20251.1161.1241.0111.101
01/28/20251.11.1121.0381.046
01/29/20251.0461.0921.0281.061
01/30/20251.0611.1211.0531.091
01/31/20251.0921.1361.0721.094
02/01/20251.0941.10411.007
02/02/20251.0061.0260.8450.888
02/03/20250.8870.9510.6830.938
02/04/20250.9390.9490.8420.878
02/05/20250.8780.9120.8540.864
02/06/20250.8640.8840.8210.832
02/07/20250.8330.880.8120.839
02/08/20250.8380.8790.8260.877
02/09/20250.8780.9220.8460.881
02/10/20250.880.9010.8520.892
02/11/20250.8920.930.8560.864
02/12/20250.8640.9240.8440.919
02/13/20250.9190.9250.8740.899
02/14/20250.90.9290.8880.914
02/15/20250.9140.9260.8770.886
02/16/20250.8860.910.8720.898
02/17/20250.8980.9230.8750.891
02/18/20250.8910.8960.8250.854
02/19/20250.8540.8770.8410.873
02/20/20250.8720.8990.8630.896
02/21/20250.8960.9190.8530.872
02/22/20250.8720.8990.8690.894
02/23/20250.8940.8960.8590.865
02/24/20250.8660.8670.7630.774
02/25/20250.7740.7930.7260.778
02/26/20250.7780.790.7420.761
02/27/20250.7610.7870.740.762
02/28/20250.7620.7740.6980.767
03/01/20250.7660.7730.7370.764
03/02/20250.7640.8620.7510.859
03/03/20250.8580.870.7330.742
03/04/20250.7420.7470.680.736
03/05/20250.7350.7780.7320.776
03/06/20250.7750.7990.7580.766
03/07/20250.7660.7990.7270.762
03/08/20250.7620.7660.7330.742
03/09/20250.7410.7460.6730.68
03/10/20250.680.7270.6380.639
03/11/20250.640.6910.6080.675
03/12/20250.6760.7070.6580.687
03/13/20250.6870.7010.6620.676
03/14/20250.6770.7150.6740.709
03/15/20250.7080.7170.70.712
03/16/20250.7120.7180.6760.681
03/17/20250.6810.7180.680.717
03/18/20250.7160.7180.6790.709
03/19/20250.7090.730.7090.729
03/20/20250.730.7330.7020.709
03/21/20250.7090.7130.6820.685
03/22/20250.6860.7110.6790.692
03/23/20250.6920.7020.6810.695
03/24/20250.6950.7310.6820.723
03/25/20250.7220.7320.7110.732
03/26/20250.7320.7490.7120.722
03/27/20250.7220.7390.7150.73
03/28/20250.730.7330.6720.679
03/29/20250.6780.6850.6430.652
03/30/20250.6520.6640.6420.654
03/31/20250.6550.6650.6320.653
04/01/20250.6530.6790.6490.662
04/02/20250.6620.6940.6370.637
04/03/20250.6370.6830.6210.65
04/04/20250.650.6610.630.655
04/05/20250.6540.6650.6490.656
04/06/20250.6560.6570.570.582
04/07/20250.5820.6110.5310.595
04/08/20250.5940.6140.570.575
04/09/20250.5760.6210.5520.605
04/10/20250.6050.6050.530.543
04/11/20250.5430.5570.5340.543
04/12/20250.5420.5580.5320.558
04/13/20250.5570.560.4940.504
04/14/20250.5030.5150.490.494
04/15/20250.4950.5260.4890.494
04/16/20250.4940.5140.4910.492
04/17/20250.4920.5060.4860.498
04/18/20250.4990.5050.4890.5
04/19/20250.50.5070.4980.505
04/20/20250.5050.5110.4850.495
04/21/20250.4950.5180.4930.501
04/22/20250.5010.5390.4920.534
04/23/20250.5350.550.5280.541
04/24/20250.5420.5550.5190.553
04/25/20250.5520.5670.5460.566
04/26/20250.5660.5850.5560.572
04/27/20250.5720.5780.5440.55
04/28/20250.5510.5670.5340.555
04/29/20250.5540.5750.5470.555
04/30/20250.5550.5630.5330.552
05/01/20250.5520.570.550.565
05/02/20250.5650.5730.5570.571
05/03/20250.5710.5760.5440.557
05/04/20250.5560.5610.5340.536
05/05/20250.5360.5450.5290.54
05/06/20250.540.5440.5140.536
05/07/20250.5360.5470.5280.541
05/08/20250.5410.6020.5380.597
05/09/20250.5970.6360.5910.631
05/10/20250.6310.690.6250.69
05/11/20250.690.6970.6510.667
05/12/20250.6670.7020.6440.683
05/13/20250.6830.7020.6470.694
05/14/20250.6930.7010.6620.671
05/15/20250.6710.6790.6240.639
05/16/20250.640.66930.63010.6354
05/17/20250.63530.63770.60430.6121
05/18/20250.61230.64470.59920.6356
05/19/20250.63640.63710.59080.6154
05/20/20250.61530.63310.60120.6244
05/21/20250.62490.64550.6120.6352
05/22/20250.63550.66160.63440.6569
05/23/20250.65740.67450.61360.6166
05/24/20250.61650.63490.6130.6157
05/25/20250.61520.61940.59520.6192
05/26/20250.61940.62540.60470.611
05/27/20250.61130.62850.59660.6215
05/28/20250.62140.64610.6140.6444
05/29/20250.64440.65790.61260.6164
05/30/20250.61640.62130.56040.5633
05/31/20250.56320.5750.54580.571
06/01/20250.57150.57560.55610.5711
06/02/20250.57150.58140.5590.5805
06/03/20250.58050.59640.57980.5862
06/04/20250.58620.59380.56890.5757
06/05/20250.57520.58280.53330.5404
06/06/20250.54040.56540.53870.5551
06/07/20250.55530.57240.55360.5705
06/08/20250.57060.58160.56320.5718
06/09/20250.57160.59390.55690.5932
06/10/20250.59340.62520.59050.6225
06/11/20250.62230.63780.6030.6129
06/12/20250.61280.6160.5870.5877
06/13/20250.58770.58780.54880.5714
06/14/20250.57140.5740.55220.5597
06/15/20250.55970.56380.5470.5613
06/16/20250.56140.58260.55350.5628
06/17/20250.56280.56910.53240.5395
06/18/20250.540.5460.52140.537
06/19/20250.53710.54280.52470.5324
06/20/20250.53250.53880.50490.5168
06/21/20250.51680.52540.4910.5055
06/22/20250.50570.5090.4720.4955
06/23/20250.49550.53450.48840.5327
06/24/20250.53280.5410.52760.5363
06/25/20250.53640.54370.5230.5277
06/26/20250.52770.53980.51660.5233
06/27/20250.52330.53690.51990.528
06/28/20250.52810.53650.52170.5352
06/29/20250.53530.55040.52810.5497
06/30/20250.54990.55070.53010.5384
07/01/20250.53850.54230.51320.5163
07/02/20250.51630.5560.51390.5504
07/03/20250.55090.56020.54770.5517
07/04/20250.55170.5550.52450.5303
07/05/20250.53030.53390.51760.5271
07/06/20250.5270.53690.51790.5295
07/07/20250.52960.53560.51440.523
07/08/20250.52290.53960.51780.5356
07/09/20250.53550.56330.53270.5602
07/10/20250.56020.59280.55580.5927
07/11/20250.59270.62080.58470.5993
07/12/20250.59920.650.5910.6232
07/13/20250.62310.65290.61580.644
07/14/20250.64410.6640.62750.6385
07/15/20250.63850.65450.61870.6513
07/16/20250.65130.67230.64020.6564
07/17/20250.65660.67690.63840.6704
07/18/20250.67050.75850.66420.6966
07/19/20250.69681.170.68331.0343
07/20/20251.03431.22940.95791.0727
07/21/20251.07271.09940.99050.9927
07/22/20250.99281.00070.93050.9675
07/23/20250.96741.02320.86590.879
07/24/20250.87911.02720.84270.8752
07/25/20250.87510.95040.83750.8956
07/26/20250.89550.91730.87640.8991
07/27/20250.89910.90650.87690.9027
07/28/20250.90260.92810.85510.8615
07/29/20250.86170.91950.83020.8513
07/30/20250.85150.86230.79030.8309
07/31/20250.8310.84010.77220.7773
08/01/20250.77740.78460.73320.7548
08/02/20250.75480.76120.7190.7388
08/03/20250.73880.76670.72450.7606
08/04/20250.76080.7930.75410.7882
08/05/20250.78820.82980.75650.7676
08/06/20250.76760.7920.74680.7801
08/07/20250.780.80970.7740.8081
08/08/20250.8080.83490.79510.823
08/09/20250.8230.99950.82160.9061
08/10/20250.90610.9080.86020.881
08/11/20250.8810.89730.80750.8169
08/12/20250.81680.96550.80560.866
08/13/20250.86590.89080.850.8873
08/14/20250.88730.90020.82330.8344
08/15/20250.83430.85780.80530.8331
08/16/20250.8330.8820.82780.8484
08/17/20250.84840.87860.8450.8571
08/18/20250.85710.85860.8060.8194
08/19/20250.81950.83390.78040.7817
08/20/20250.78170.82370.77730.8197
08/21/20250.81960.85390.79660.7998
08/22/20250.79970.87610.77470.8679
08/23/20250.86750.87890.84770.8577
08/24/20250.85760.86750.81890.8302
08/25/20250.83020.84360.76660.7811
08/26/20250.78120.79980.77610.7936
08/27/20250.79370.80380.78230.7872
08/28/20250.78710.80380.77490.7842
08/29/20250.78420.78450.71670.7335
08/30/20250.73340.74470.7250.7369
08/31/20250.7370.7490.71730.7199
09/01/20250.71960.7430.69210.7064
09/02/20250.70690.72910.70360.7264
09/03/20250.72650.7390.7230.7267
09/04/20250.72680.73010.69960.706
09/05/20250.70590.73110.70520.7154
09/06/20250.71520.71760.70370.7073
09/07/20250.70740.71420.70490.7098
09/08/20250.70980.73020.70590.7277
09/09/20250.72760.74620.71430.7208
09/10/20250.72080.74290.71520.739
09/11/20250.7390.75840.72590.756
09/12/20250.75590.80060.75390.7763
09/13/20250.77650.81190.76860.7971
09/14/20250.79730.80220.75410.7688
09/15/20250.76890.77750.74850.7552
09/16/20250.7550.79590.75070.7688
09/17/20250.76880.79380.75630.7885
09/18/20250.78860.80580.7750.7918
09/19/20250.79190.83140.74990.7553
09/20/20250.75530.77170.74960.7605
09/21/20250.76040.76280.74840.7493
09/22/20250.74920.75220.67470.6986
09/23/20250.69850.70910.68570.6994
09/24/20250.69950.72070.69450.6978
09/25/20250.6980.70.64240.6578
09/26/20250.65810.68590.65480.68
09/27/20250.680.680.66660.6704
09/28/20250.67050.67560.65130.6741
09/29/20250.67430.67730.65140.6693
09/30/20250.66930.67230.64880.6683
10/01/20250.66850.70290.6680.7025
10/02/20250.70260.71740.68960.7117
10/03/20250.71230.73530.70310.7185
10/04/20250.71880.72060.68020.6932
10/05/20250.69330.7790.68830.7144
10/06/20250.71480.73180.70060.7173
10/07/20250.71680.71810.67010.6791
10/08/20250.67920.70070.66980.6858
10/09/20250.68580.68680.65790.6775
10/10/20250.67750.69030.43380.5618
10/11/20250.56220.60690.55410.5796
10/12/20250.57980.64140.57130.6301
10/13/20250.63050.66050.62290.657
10/14/20250.65750.65960.58980.6285
10/15/20250.62850.64110.59640.6083
10/16/20250.60840.62510.58510.5961
10/17/20250.59620.6070.55530.5775
10/18/20250.57760.59220.57630.5864
10/19/20250.58650.60550.57670.5966
10/20/20250.59660.61370.5870.5981
10/21/20250.59810.61980.57730.5868
10/22/20250.58690.6130.56610.5825
10/23/20250.58210.60190.57980.5944
10/24/20250.59450.60810.58870.6028
10/25/20250.60290.610.59460.6059
10/26/20250.60550.62120.60020.6141
10/27/20250.61420.6230.59630.6003
10/28/20250.60010.62110.58080.5921
10/29/20250.59140.6020.57390.5897
10/30/20250.58980.59640.54670.5645
10/31/20250.56450.58610.56240.5805
11/01/20250.58080.58780.57450.5781
11/02/20250.57830.58280.56120.5802
11/03/20250.58010.58020.51340.5331
11/04/20250.5330.54090.49540.5184
11/05/20250.51860.54090.50010.5353
11/06/20250.53540.71560.52510.5996
11/07/20250.59970.7170.59190.6965
11/08/20250.69640.74920.63310.6516
11/09/20250.65170.65170.6150.6281
11/10/20250.62820.66380.61920.6271
11/11/20250.62750.64050.59050.5935
11/12/20250.59360.60690.57220.5839
11/13/20250.58390.61060.55660.5676
11/14/20250.56710.5750.5460.556
11/15/20250.55650.58970.55630.5732
11/16/20250.57330.58310.5370.5519
11/17/20250.5520.56120.52220.5304
11/18/20250.53050.55180.51980.546
11/19/20250.54610.5470.51030.5347
11/20/20250.53480.54820.50150.5084
11/21/20250.50850.51970.47220.4985
11/22/20250.49840.5020.48020.4867
11/23/20250.48660.49940.48260.4887
11/24/20250.48870.51270.48160.5042
11/25/20250.50410.51250.4880.5088
11/26/20250.50940.51910.49180.51
11/27/20250.50990.51830.5070.5109
11/28/20250.51080.51190.49590.5047
11/29/20250.50470.51120.49080.4924
11/30/20250.49260.49630.48350.4838
12/01/20250.48420.48460.45540.4701
12/02/20250.470.49350.45690.4853
12/03/20250.48550.50650.48280.5019
12/04/20250.50210.50760.490.4953
12/05/20250.49520.49930.4650.4785
12/06/20250.47830.48630.47460.4804
12/07/20250.48010.48550.46410.4736
12/08/20250.47340.50280.47250.4926
12/09/20250.49240.51180.48050.4979
12/10/20250.49780.51290.49150.4936
12/11/20250.49350.52940.48390.5064
12/12/20250.50640.50830.47950.4926
12/13/20250.49270.5050.49220.5025
12/14/20250.50240.50570.47480.4794
12/15/20250.47950.49070.45640.4621
12/16/20250.4620.46790.45180.4607
12/17/20250.46050.46640.43770.4417
12/18/20250.44160.45110.42060.4295
12/19/20250.42930.44660.42110.4431
12/20/20250.44290.45450.440.4519
12/21/20250.45180.45390.43110.4386
12/22/20250.43880.45450.43620.4433
12/23/20250.44320.44740.43380.4437
12/24/20250.44380.44540.42710.4441
12/25/20250.44420.47330.44140.4438
12/26/20250.44370.49780.44170.4757
12/27/20250.47570.48660.46840.4855
12/28/20250.48550.50030.48210.5002
12/29/20250.50020.5130.49160.4916
12/30/20250.49150.53530.48570.5187
12/31/20250.51870.53250.49440.4956