Tezos current price is 0.437366 with a marketcap of 265.69M. Its price is 0.58% up in last 24 hours.


  • XTZ
    Tezos(XTZ)
  • Price
    0.437366
  • 1h %
    0.09%
  • 24h %
    0.58%
  • 7d %
    15.79%
  • Market Cap
    265.69M
  • Volume
    2.02M
  • Available Supply
    607.49M XTZ
  • Rank
    21


More Info About Coin

Historical Data

Date Price Volume Market Cap
16/02/2018 $2.6596 $923340 $0
17/02/2018 $2.7975 $925889 $0
18/02/2018 $2.89789 $1016510 $0
19/02/2018 $3.58638 $1566200 $0
20/02/2018 $4.08904 $2106700 $0
21/02/2018 $3.59813 $968238 $0
22/02/2018 $4.11529 $2297260 $0
23/02/2018 $4.5582 $1604910 $0
24/02/2018 $4.88814 $1233540 $0
25/02/2018 $4.80338 $530902 $0
26/02/2018 $3.69022 $1526880 $0
27/02/2018 $4.34629 $635921 $0
28/02/2018 $4.23636 $703792 $0
01/03/2018 $4.41302 $546659 $0
02/03/2018 $4.36848 $326465 $0
03/03/2018 $4.39301 $256371 $0
04/03/2018 $4.12187 $417277 $0
06/03/2018 $4.08254 $306905 $0
07/03/2018 $3.57906 $929794 $0
08/03/2018 $3.39501 $365662 $0
09/03/2018 $3.01882 $669461 $0
10/03/2018 $3.06463 $502730 $0
11/03/2018 $3.01267 $310814 $0
12/03/2018 $3.56716 $252745 $0
13/03/2018 $3.30229 $359257 $0
14/03/2018 $3.38154 $181838 $0
15/03/2018 $3.08442 $328610 $0
16/03/2018 $3.16233 $239692 $0
17/03/2018 $2.94351 $411003 $0
18/03/2018 $2.79427 $345940 $0
19/03/2018 $2.81117 $413821 $0
19/03/2018 $3.02198 $700166 $0
20/03/2018 $3.28949 $813326 $0
21/03/2018 $3.35252 $753571 $0
22/03/2018 $3.33929 $480031 $0
24/03/2018 $3.50863 $470793 $0
25/03/2018 $3.89548 $1216780 $0
26/03/2018 $3.93941 $537683 $0
26/03/2018 $3.51372 $1057270 $0
27/03/2018 $3.10448 $1626390 $0
28/03/2018 $3.1215 $464054 $0
29/03/2018 $2.81668 $399860 $0
30/03/2018 $2.78212 $432398 $0
31/03/2018 $2.86714 $312256 $0
01/04/2018 $2.65305 $533307 $0
02/04/2018 $2.75787 $256929 $0
03/04/2018 $2.87456 $655670 $0
04/04/2018 $2.65003 $860634 $0
05/04/2018 $2.70807 $957030 $0
06/04/2018 $2.49045 $425758 $0
07/04/2018 $2.60022 $434017 $0
08/04/2018 $2.6319 $623776 $0
09/04/2018 $2.58547 $620471 $0
10/04/2018 $2.67506 $566531 $0
11/04/2018 $2.65962 $557701 $0
12/04/2018 $3.03922 $871771 $0
13/04/2018 $2.82721 $560411 $0
14/04/2018 $2.87429 $550098 $0
15/04/2018 $2.96688 $735217 $0
16/04/2018 $3.09294 $315710 $0
17/04/2018 $2.8826 $307357 $0
18/04/2018 $2.99656 $347252 $0
19/04/2018 $3.03185 $444383 $0
20/04/2018 $2.97515 $760303 $0
21/04/2018 $2.95855 $317679 $0
22/04/2018 $3.11619 $479202 $0
23/04/2018 $3.49074 $1137970 $0
24/04/2018 $4.17249 $1428710 $0
25/04/2018 $3.67853 $1219500 $0
26/04/2018 $3.5048 $1089590 $0
27/04/2018 $3.57898 $992952 $0
28/04/2018 $3.64673 $920082 $0
29/04/2018 $3.76384 $1207250 $0
30/04/2018 $3.6229 $921856 $0
01/05/2018 $3.63976 $446166 $0
02/05/2018 $3.69077 $322172 $0
03/05/2018 $3.92334 $865000 $0
04/05/2018 $3.89222 $1091340 $0
05/05/2018 $4.05688 $692956 $0
06/05/2018 $4.00952 $945014 $0
07/05/2018 $3.8252 $380300 $0
08/05/2018 $3.80739 $638191 $0
09/05/2018 $3.87772 $722010 $0
10/05/2018 $3.87852 $384988 $0
11/05/2018 $3.70871 $725705 $0
12/05/2018 $3.91571 $618367 $0
13/05/2018 $4.35621 $770130 $0
14/05/2018 $5.09404 $900430 $0
15/05/2018 $4.98166 $1391060 $0
16/05/2018 $4.49736 $844532 $0
17/05/2018 $4.48033 $825049 $0
18/05/2018 $4.66544 $687096 $0
19/05/2018 $4.72901 $563270 $0
20/05/2018 $4.88566 $705325 $0
21/05/2018 $4.51306 $638376 $0
22/05/2018 $4.19097 $849790 $0
23/05/2018 $3.90245 $697682 $0
24/05/2018 $4.04873 $789234 $0
25/05/2018 $4.28579 $756728 $0
26/05/2018 $4.40016 $854542 $0
27/05/2018 $4.34242 $892947 $0
28/05/2018 $4.22685 $734706 $0
29/05/2018 $4.77112 $705726 $0
30/05/2018 $4.94953 $1367740 $0
31/05/2018 $4.81633 $753772 $0
01/06/2018 $5.18005 $979736 $0
02/06/2018 $5.81948 $1305360 $0
03/06/2018 $5.05547 $1259700 $0
04/06/2018 $4.93087 $1344880 $0
05/06/2018 $5.32022 $1567270 $0
06/06/2018 $4.90973 $1504880 $0
07/06/2018 $4.99707 $1226990 $0
08/06/2018 $5.01318 $1228880 $0
09/06/2018 $4.94041 $1266220 $0
10/06/2018 $4.80042 $1350140 $0
11/06/2018 $4.4481 $1250330 $0
12/06/2018 $4.33263 $1232530 $0
13/06/2018 $3.89344 $1089760 $0
14/06/2018 $4.15274 $1196480 $0
15/06/2018 $3.8786 $1321420 $0
16/06/2018 $4.05993 $874219 $0
17/06/2018 $4.01949 $797057 $0
18/06/2018 $4.18007 $880673 $0
19/06/2018 $4.21923 $1111810 $0
20/06/2018 $4.26943 $1079500 $0
21/06/2018 $4.17647 $1110590 $0
22/06/2018 $3.91171 $1194830 $0
23/06/2018 $3.78187 $1035330 $0
24/06/2018 $3.27473 $1237290 $0
25/06/2018 $3.72126 $935732 $0
26/06/2018 $3.50022 $1020840 $0
28/06/2018 $3.572 $1136520 $0
29/06/2018 $3.56286 $1196020 $0
30/06/2018 $4.04499 $996312 $0
01/07/2018 $4.41704 $1362090 $0
02/07/2018 $3.95083 $1125250 $0
03/07/2018 $3.13777 $3160570 $0
04/07/2018 $2.01424 $15842100 $0
05/07/2018 $1.8796 $6729050 $1141836401
06/07/2018 $1.42543 $10287900 $865933103
07/07/2018 $1.76655 $13094300 $1073159765
08/07/2018 $1.85908 $5565370 $1129370726
09/07/2018 $2.32011 $12097800 $1409441398
10/07/2018 $2.25664 $6920060 $1370884069
11/07/2018 $2.2345 $7620050 $1357434261
12/07/2018 $2.09687 $6825770 $1273825545
13/07/2018 $1.90144 $5131910 $1155103961
14/07/2018 $1.97944 $4681960 $1202488107
15/07/2018 $1.97947 $3368690 $1202506331
16/07/2018 $2.18627 $4029910 $1328135065
17/07/2018 $2.29962 $4508160 $1396993948
18/07/2018 $2.43105 $4805200 $1476836232
19/07/2018 $2.32849 $4163010 $1414532156
20/07/2018 $2.26272 $3955700 $1374577602
21/07/2018 $2.06016 $3497330 $1251524622
22/07/2018 $2.20344 $2399060 $1338565652
23/07/2018 $2.15656 $1918980 $1310086566
24/07/2018 $2.21227 $2752950 $1343929780
25/07/2018 $2.13558 $4017220 $1297341445
26/07/2018 $2.10293 $4390460 $1277506928
27/07/2018 $2.05227 $2736500 $1246731533
28/07/2018 $2.09846 $1725140 $1274791452
29/07/2018 $2.06327 $1952810 $1253413913
30/07/2018 $2.07515 $1944110 $1260630883
31/07/2018 $2.07481 $3419430 $1260424336
01/08/2018 $1.89689 $3470670 $1152339886
02/08/2018 $1.82004 $2965120 $1105654353
03/08/2018 $1.6621 $3299100 $1009707534
04/08/2018 $1.83724 $3856310 $1116103165
05/08/2018 $1.90451 $2948550 $1156968953
06/08/2018 $1.86317 $2167690 $1131855356
07/08/2018 $1.79032 $2414010 $1087599779
08/08/2018 $1.66086 $2955030 $1008954248
09/08/2018 $1.56528 $2867710 $950890445
10/08/2018 $1.65584 $1813980 $1005904653
11/08/2018 $1.52324 $2694780 $925351606
12/08/2018 $1.52015 $2643290 $923474465
13/08/2018 $1.44623 $2620220 $878568875
14/08/2018 $1.272 $3167010 $772726060
15/08/2018 $1.32745 $3389440 $806411327
16/08/2018 $1.28395 $2682800 $779985554
17/08/2018 $1.3113 $2087490 $796600379
18/08/2018 $1.3989 $2300210 $849816419
19/08/2018 $1.33266 $1985820 $809576345
20/08/2018 $1.38353 $1850730 $840479312
21/08/2018 $1.34324 $6296470 $816003579
22/08/2018 $1.36214 $3415580 $827485122
23/08/2018 $1.28271 $2397750 $779232267
24/08/2018 $1.3179 $1894800 $800609806
25/08/2018 $1.32941 $2027780 $807602005
26/08/2018 $1.34933 $1356910 $819703187
27/08/2018 $1.32608 $1481840 $805579067
28/08/2018 $1.36007 $1837990 $826227619
29/08/2018 $1.39367 $2022170 $846639251
30/08/2018 $1.3778 $1731590 $836998400
31/08/2018 $1.35272 $1858370 $821762575
01/09/2018 $1.35101 $1716420 $820723769
02/09/2018 $1.40363 $1956140 $852689842
03/09/2018 $1.40248 $1629790 $851991230
04/09/2018 $1.41783 $2347820 $861316186
05/09/2018 $1.43283 $2032220 $870428522
06/09/2018 $1.22592 $3426010 $744732965
07/09/2018 $1.24398 $2061240 $755704217
08/09/2018 $1.20658 $2011590 $732984126
09/09/2018 $1.15545 $2088900 $701923212
10/09/2018 $1.1973 $2035080 $727346628
11/09/2018 $1.37944 $3465720 $837994682
12/09/2018 $1.2857 $2874360 $781048659
13/09/2018 $1.2859 $2330710 $781170157
14/09/2018 $1.33729 $1804500 $812389019
15/09/2018 $1.56404 $5369150 $950137159
16/09/2018 $1.63729 $4815740 $994635731
17/09/2018 $1.63984 $2719620 $996184828
18/09/2018 $1.48636 $7474920 $902947410
19/09/2018 $1.48332 $2873680 $901100644
20/09/2018 $1.51624 $3634380 $921099183
21/09/2018 $1.68386 $4246320 $1022926496
22/09/2018 $1.65214 $4955880 $1003656944
23/09/2018 $1.65492 $2135110 $1005345763
24/09/2018 $1.65668 $2043600 $1006414944
25/09/2018 $1.49836 $2476510 $910237279
26/09/2018 $1.49283 $1605500 $906877864
27/09/2018 $1.47473 $1677220 $895882313
28/09/2018 $1.44433 $2590380 $877414646
29/09/2018 $1.39903 $1777890 $849895392
30/09/2018 $1.45061 $1660850 $881229677
01/10/2018 $1.43387 $1891640 $871060311
02/10/2018 $1.34503 $2267290 $817090984
03/10/2018 $1.32289 $1853040 $803641177
04/10/2018 $1.32603 $2131950 $805548692
05/10/2018 $1.30867 $1802500 $795002683
06/10/2018 $1.32999 $1164630 $807954349
07/10/2018 $1.32895 $1370640 $807322560
08/10/2018 $1.31774 $858374 $800512608
09/10/2018 $1.35569 $1901310 $823566817
10/10/2018 $1.40315 $1822990 $852398247
11/10/2018 $1.30707 $1964280 $794030700
12/10/2018 $1.22522 $1945420 $744307722
13/10/2018 $1.24094 $1636670 $753857450
14/10/2018 $1.21968 $1186510 $740942233
15/10/2018 $1.22269 $1223090 $742770775
16/10/2018 $1.36129 $4394570 $826968756
17/10/2018 $1.41881 $6500590 $861911526
18/10/2018 $1.36405 $3241200 $828645426
19/10/2018 $1.32763 $2335540 $806520675
20/10/2018 $1.3075 $2253110 $794291920
21/10/2018 $1.31452 $1320510 $798556494
22/10/2018 $1.34151 $1327360 $814952623
23/10/2018 $1.42027 $2677460 $862798460
24/10/2018 $1.37317 $2247550 $834185726
25/10/2018 $1.34353 $1991320 $816179751
26/10/2018 $1.35258 $1594200 $821677526
27/10/2018 $1.35085 $2078350 $820626570
28/10/2018 $1.34317 $839074 $815961055
29/10/2018 $1.3446 $1033550 $816829764
30/10/2018 $1.30519 $2328120 $792888621
31/10/2018 $1.27977 $1710850 $777446249
01/11/2018 $1.28811 $2310470 $782512708
02/11/2018 $1.31812 $2256130 $800743454
03/11/2018 $1.2991 $2271680 $789189013
04/11/2018 $1.31853 $1357700 $800992525
05/11/2018 $1.34541 $1816690 $817321830
06/11/2018 $1.33381 $3858440 $810274957
07/11/2018 $1.34822 $2950840 $819028874
08/11/2018 $1.325 $2567410 $804922979
09/11/2018 $1.31614 $3152460 $799540626
10/11/2018 $1.29894 $2816330 $789091814
11/11/2018 $1.30255 $2486490 $791284850
12/11/2018 $1.31475 $2359040 $798696216
13/11/2018 $1.26627 $3170840 $769245147
14/11/2018 $1.24577 $2706610 $756791622
15/11/2018 $1.11448 $3919520 $677034386
16/11/2018 $1.12188 $3134620 $681529805
17/11/2018 $1.10885 $2473050 $673614222
18/11/2018 $1.1041 $1844990 $670728650
19/11/2018 $1.06682 $2059250 $648081458
20/11/2018 $0.875161 $5069710 $531650716
21/11/2018 $0.669402 $5687000 $406654378
22/11/2018 $0.730675 $2906830 $443877054
23/11/2018 $0.668133 $1805140 $405883475
24/11/2018 $0.654674 $2601390 $397707280
25/11/2018 $0.506799 $1844720 $307874838
26/11/2018 $0.588637 $2441220 $357590526
27/11/2018 $0.561701 $2095360 $341227201
28/11/2018 $0.570042 $1505840 $346294267
29/11/2018 $0.557137 $3294930 $338454621
30/11/2018 $0.5568305425 $3875792 $338268452
01/12/2018 $0.491583281237 $2474478 $298631456
02/12/2018 $0.49785802294 $2088015 $302443292
03/12/2018 $0.469958723622 $1445435 $285494774
04/12/2018 $0.433649708449 $1842203 $263437445
05/12/2018 $0.423642156273 $2070918 $257357967
06/12/2018 $0.38453588329 $2171279 $233601334
07/12/2018 $0.318004360859 $3179624 $193184164
08/12/2018 $0.390432114725 $2177210 $237183230
09/12/2018 $0.40242407935 $1593480 $244468217
10/12/2018 $0.399872768279 $1862828 $242918324
11/12/2018 $0.362236783813 $1539318 $220054876
12/12/2018 $0.374327814066 $1384358 $227400044
13/12/2018 $0.431313106988 $2433528 $262017985
14/12/2018 $0.378112158006 $2810149 $229698992
15/12/2018 $0.380155237668 $1361235 $230940140
16/12/2018 $0.389605504036 $1341871 $236681073
17/12/2018 $0.392496228205 $1125006 $238437157
18/12/2018 $0.427892869243 $1522299 $259940228
19/12/2018 $0.448519029546 $1827029 $272470395
20/12/2018 $0.460352778089 $2238566 $279659267
21/12/2018 $0.473683517274 $2274156 $287757545
22/12/2018 $0.448975081763 $5993327 $272747441
23/12/2018 $0.491265866717 $1559791 $298438630
24/12/2018 $0.560409656228 $1487671 $340442724
25/12/2018 $0.497106432619 $1599824 $301986709
26/12/2018 $0.522989909986 $1057223 $317710638
27/12/2018 $0.512580603054 $1026777 $311387098
28/12/2018 $0.465697734063 $1022206 $282906269
29/12/2018 $0.514883416657 $1154947 $312786032
30/12/2018 $0.49048527421 $795052 $297964428
31/12/2018 $0.492100194146 $556418 $298945474
01/01/2019 $0.463023329623 $1007532 $281281598
02/01/2019 $0.474023929066 $2601358 $287964342
03/01/2019 $0.484174630031 $3726706 $294130781
04/01/2019 $0.482428667529 $3342961 $293070128
05/01/2019 $0.482951139943 $3240040 $293387524
06/01/2019 $0.482990456407 $3087861 $293411409
07/01/2019 $0.483457583347 $3434463 $293695183
08/01/2019 $0.482137301542 $3277580 $292893126
09/01/2019 $0.48593554882 $3449096 $295200520
10/01/2019 $0.501018599955 $836708 $304363308
11/01/2019 $0.45355291084 $782050 $275528422
12/01/2019 $0.442553175477 $558232 $268846204
13/01/2019 $0.427939089198 $618727 $259968306
14/01/2019 $0.399649105791 $718251 $242782451
15/01/2019 $0.414259210354 $525662 $251657930
16/01/2019 $0.422147776083 $550021 $256450147
17/01/2019 $0.427025968614 $501732 $259413596
18/01/2019 $0.434290925141 $453274 $263826977
19/01/2019 $0.436756575246 $499881 $265324832
20/01/2019 $0.440897758566 $557134 $267840556
21/01/2019 $0.430080986837 $635281 $261269486
22/01/2019 $0.423290085223 $1161211 $257144087
23/01/2019 $0.424183835363 $836175 $257687031
24/01/2019 $0.415930794212 $912040 $252673399
25/01/2019 $0.422675120491 $1128503 $256770503
26/01/2019 $0.416503967798 $1344014 $253021595
27/01/2019 $0.403913219929 $2360152 $245372854
28/01/2019 $0.400211029699 $2680112 $243123814
29/01/2019 $0.371951277547 $2336294 $225956324
30/01/2019 $0.373990995753 $2643567 $227195431
31/01/2019 $0.379603154841 $2922513 $230604756
01/02/2019 $0.378388626632 $2998769 $229866943
02/02/2019 $0.381760318012 $2981249 $231915209
03/02/2019 $0.381534153083 $3165673 $231777816
04/02/2019 $0.373334191036 $9633959 $226796429
05/02/2019 $0.369301007965 $2234791 $224346315
06/02/2019 $0.371035059842 $5124428 $225399732
07/02/2019 $0.369012485263 $770685 $224171040
08/02/2019 $0.362768644739 $840429 $220377976
09/02/2019 $0.384636558446 $3155326 $233662493
10/02/2019 $0.378940227072 $1643530 $230202035
11/02/2019 $0.378918855167 $2776749 $230189051
12/02/2019 $0.382942699395 $2629152 $232633493
13/02/2019 $0.389740705525 $2441197 $236763207
14/02/2019 $0.39761948987 $1892780 $241549482
15/02/2019 $0.430951322111 $2650295 $261798205
16/02/2019 $0.439783773121 $3385104 $267163822
16/02/2019 $0.431405674356 $2294525 $262074219
17/02/2019 $0.437365557542 $2023133.35189 $265694783.11762

Twitter News Feed

Submit Your Reviews