• Market Cap: $138.83 B
  • 24h Vol: $35.86 B
  • BTC Dominance: 51%
  • tezos
    Tezos(XTZ)
  • Price
    $0.74
  • 1h %
    6.33%
  • 24h %
    20.12%
  • 7d %
    64.58%
  • Market Cap
    $490.10 M
  • Volume
    $8.43 M
  • Available Supply
    663.13 M XTZ
  • Rank
    20

Data


Loading Chart...

Tezos current price is $0.74 with a marketcap of $490.10 M. Its price is 20.12% up in last 24 hours.

DatePriceVolumeMarket Cap
20/03/2018$3.30764$848,154$0
21/03/2018$3.36454$714,400$0
22/03/2018$3.25804$402,619$0
23/03/2018$3.42741$554,061$0
24/03/2018$3.66953$1.16 M$0
25/03/2018$3.96345$633,286$0
26/03/2018$3.3789$983,502$0
27/03/2018$3.1829$1.62 M$0
28/03/2018$3.11735$525,474$0
29/03/2018$2.74319$389,918$0
30/03/2018$2.76576$422,638$0
31/03/2018$2.75519$301,379$0
01/04/2018$2.8119$486,094$0
02/04/2018$2.7262$325,879$0
03/04/2018$2.88806$599,031$0
04/04/2018$2.62747$892,579$0
05/04/2018$2.55978$856,636$0
06/04/2018$2.49961$503,843$0
07/04/2018$2.62327$482,131$0
08/04/2018$2.62809$609,743$0
09/04/2018$2.56583$632,196$0
10/04/2018$2.65088$492,068$0
11/04/2018$2.64913$608,660$0
12/04/2018$2.99569$839,824$0
13/04/2018$2.83381$597,454$0
14/04/2018$2.91862$536,636$0
15/04/2018$2.95606$758,113$0
16/04/2018$3.06332$304,937$0
17/04/2018$2.92393$311,670$0
18/04/2018$2.9187$345,942$0
19/04/2018$2.95166$407,769$0
20/04/2018$3.10795$665,722$0
21/04/2018$2.95505$448,281$0
22/04/2018$3.06349$419,385$0
23/04/2018$3.36902$1.08 M$0
24/04/2018$4.03322$1.41 M$0
25/04/2018$3.77086$1.27 M$0
26/04/2018$3.54675$1.10 M$0
27/04/2018$3.41899$979,780$0
28/04/2018$3.61341$1.01 M$0
29/04/2018$3.71422$1.19 M$0
30/04/2018$3.64742$939,607$0
01/05/2018$3.64729$438,129$0
02/05/2018$3.68058$324,105$0
03/05/2018$3.86245$832,929$0
04/05/2018$3.92875$1.08 M$0
05/05/2018$4.03057$718,639$0
06/05/2018$3.99232$938,534$0
07/05/2018$3.86994$375,912$0
08/05/2018$3.8312$596,498$0
09/05/2018$3.89939$667,897$0
10/05/2018$3.9031$488,621$0
11/05/2018$3.66452$648,457$0
12/05/2018$3.88622$694,542$0
13/05/2018$4.39056$772,452$0
14/05/2018$5.16031$840,548$0
15/05/2018$4.65331$1.37 M$0
16/05/2018$4.43422$912,599$0
17/05/2018$4.54718$788,757$0
18/05/2018$4.62829$692,563$0
19/05/2018$4.74372$556,219$0
20/05/2018$4.97946$752,856$0
21/05/2018$4.51897$646,047$0
22/05/2018$4.11953$827,780$0
23/05/2018$3.9903$701,189$0
24/05/2018$3.97988$800,736$0
25/05/2018$4.31456$727,228$0
26/05/2018$4.52005$888,802$0
27/05/2018$4.31491$854,384$0
28/05/2018$4.23807$741,471$0
29/05/2018$4.66714$687,666$0
30/05/2018$5.08731$936,933$0
31/05/2018$4.86058$805,855$0
01/06/2018$5.1752$837,160$0
02/06/2018$5.9162$1.45 M$0
03/06/2018$5.20633$1.24 M$0
04/06/2018$4.94943$1.23 M$0
05/06/2018$5.25276$1.69 M$0
06/06/2018$5.04574$1.41 M$0
07/06/2018$5.01101$1.27 M$0
08/06/2018$5.02666$1.20 M$0
09/06/2018$4.98876$1.26 M$0
10/06/2018$4.6806$1.33 M$0
11/06/2018$4.40277$1.34 M$0
12/06/2018$4.29921$1.15 M$0
13/06/2018$3.77345$1.10 M$0
14/06/2018$4.15798$1.25 M$0
15/06/2018$3.9584$1.12 M$0
16/06/2018$4.07943$1.06 M$0
17/06/2018$4.0144$787,868$0
18/06/2018$4.06271$851,518$0
19/06/2018$4.19203$1.13 M$0
20/06/2018$4.25066$623,599$0
21/06/2018$4.19872$1.13 M$0
22/06/2018$3.86148$1.12 M$0
23/06/2018$3.75041$1.05 M$0
24/06/2018$3.26498$1.25 M$0
25/06/2018$3.69495$950,917$0
26/06/2018$3.58483$967,996$0
27/06/2018$3.5304$1.22 M$0
28/06/2018$3.59487$1.19 M$0
29/06/2018$4.00107$860,982$0
30/06/2018$4.2592$1.42 M$0
01/07/2018$3.87857$1.15 M$0
02/07/2018$2.83489$2.06 M$0
03/07/2018$2.11904$16.66 M$0
04/07/2018$1.91291$6.55 M$1.16 B
05/07/2018$1.51464$9.75 M$920.13 M
06/07/2018$1.65473$13.77 M$1.01 B
07/07/2018$1.71429$5.73 M$1.04 B
08/07/2018$2.37202$12.07 M$1.44 B
09/07/2018$2.28574$6.82 M$1.39 B
10/07/2018$2.25728$7.67 M$1.37 B
11/07/2018$2.08169$6.97 M$1.26 B
12/07/2018$1.91092$5.15 M$1.16 B
13/07/2018$1.98667$4.79 M$1.21 B
14/07/2018$1.95385$3.39 M$1.19 B
15/07/2018$2.23134$4.01 M$1.36 B
16/07/2018$2.24436$4.47 M$1.36 B
17/07/2018$2.27373$4.65 M$1.38 B
18/07/2018$2.32053$4.38 M$1.41 B
19/07/2018$2.25687$3.95 M$1.37 B
20/07/2018$2.03415$3.41 M$1.24 B
21/07/2018$2.19046$2.49 M$1.33 B
22/07/2018$2.15784$1.86 M$1.31 B
23/07/2018$2.21247$2.82 M$1.34 B
24/07/2018$2.16465$3.81 M$1.32 B
25/07/2018$2.13399$4.64 M$1.30 B
26/07/2018$2.12192$2.65 M$1.29 B
27/07/2018$2.11972$1.87 M$1.29 B
28/07/2018$2.05813$1.90 M$1.25 B
29/07/2018$2.08679$1.95 M$1.27 B
30/07/2018$2.06647$3.09 M$1.26 B
31/07/2018$1.86936$3.80 M$1.14 B
01/08/2018$1.79005$2.93 M$1.09 B
02/08/2018$1.66874$3.26 M$1.01 B
03/08/2018$1.851$4.10 M$1.12 B
04/08/2018$1.88408$2.82 M$1.14 B
05/08/2018$1.85354$2.10 M$1.13 B
06/08/2018$1.78666$2.53 M$1.09 B
07/08/2018$1.7257$2.97 M$1.05 B
08/08/2018$1.57158$2.86 M$954.72 M
09/08/2018$1.66872$1.93 M$1.01 B
10/08/2018$1.52191$2.66 M$924.54 M
11/08/2018$1.51873$2.53 M$922.61 M
12/08/2018$1.47833$2.69 M$898.07 M
13/08/2018$1.33718$3.05 M$812.32 M
14/08/2018$1.25795$3.40 M$764.19 M
15/08/2018$1.31518$2.75 M$798.96 M
16/08/2018$1.29169$2.20 M$784.69 M
17/08/2018$1.36472$2.06 M$829.05 M
18/08/2018$1.33097$2.27 M$808.55 M
19/08/2018$1.38934$1.59 M$844.01 M
20/08/2018$1.51356$5.95 M$919.47 M
21/08/2018$1.34798$4.95 M$818.88 M
22/08/2018$1.26263$2.30 M$767.03 M
23/08/2018$1.31287$2.00 M$797.55 M
24/08/2018$1.33737$2.05 M$812.44 M
25/08/2018$1.35448$1.15 M$822.83 M
26/08/2018$1.33369$1.75 M$810.20 M
27/08/2018$1.34266$1.63 M$815.65 M
28/08/2018$1.3831$2.12 M$840.22 M
29/08/2018$1.3755$1.81 M$835.60 M
30/08/2018$1.34936$1.82 M$819.72 M
31/08/2018$1.35114$1.74 M$820.80 M
01/09/2018$1.41093$1.93 M$857.12 M
02/09/2018$1.40132$1.64 M$851.29 M
03/09/2018$1.41413$2.41 M$859.07 M
04/09/2018$1.43747$2.03 M$873.25 M
05/09/2018$1.32512$3.26 M$805.00 M
06/09/2018$1.21818$2.23 M$740.03 M
07/09/2018$1.23107$1.99 M$747.86 M
08/09/2018$1.15327$2.22 M$700.60 M
09/09/2018$1.19499$1.99 M$725.94 M
10/09/2018$1.45532$2.97 M$884.09 M
11/09/2018$1.30386$3.32 M$792.08 M
12/09/2018$1.27519$2.25 M$774.66 M
13/09/2018$1.34994$1.87 M$820.07 M
15/09/2018$1.55882$5.19 M$946.97 M
16/09/2018$1.60905$4.94 M$977.48 M
17/09/2018$1.69304$2.70 M$1.03 B
18/09/2018$1.48403$7.37 M$901.53 M
19/09/2018$1.49762$2.96 M$909.79 M
20/09/2018$1.55128$3.60 M$942.39 M
21/09/2018$1.67482$4.07 M$1.02 B
22/09/2018$1.6663$5.17 M$1.01 B
23/09/2018$1.66395$2.16 M$1.01 B
24/09/2018$1.66445$2.03 M$1.01 B
25/09/2018$1.53763$2.33 M$934.09 M
26/09/2018$1.47149$1.78 M$893.91 M
27/09/2018$1.45998$1.54 M$886.92 M
28/09/2018$1.47036$2.55 M$893.23 M
29/09/2018$1.41718$2.01 M$860.92 M
30/09/2018$1.43764$1.36 M$873.35 M
01/10/2018$1.42876$2.12 M$867.96 M
02/10/2018$1.3333$2.07 M$809.97 M
03/10/2018$1.31715$1.93 M$800.15 M
04/10/2018$1.33796$2.04 M$812.80 M
05/10/2018$1.3247$2.06 M$804.74 M
06/10/2018$1.32816$1.07 M$806.84 M
07/10/2018$1.33265$1.46 M$809.57 M
08/10/2018$1.32208$806,738$803.15 M
09/10/2018$1.34996$1.74 M$820.09 M
10/10/2018$1.41821$1.87 M$861.55 M
11/10/2018$1.34923$1.79 M$819.64 M
12/10/2018$1.23097$2.14 M$747.80 M
13/10/2018$1.24677$1.72 M$757.40 M
14/10/2018$1.22259$1.12 M$742.71 M
15/10/2018$1.21296$1.32 M$736.86 M
16/10/2018$1.34495$4.32 M$817.04 M
17/10/2018$1.4664$6.11 M$890.82 M
18/10/2018$1.39749$3.39 M$848.96 M
19/10/2018$1.33129$2.68 M$808.74 M
20/10/2018$1.30998$2.29 M$795.80 M
21/10/2018$1.30712$1.31 M$794.06 M
22/10/2018$1.33434$1.25 M$810.60 M
23/10/2018$1.41731$2.59 M$861.00 M
24/10/2018$1.37144$2.43 M$833.13 M
25/10/2018$1.35707$1.91 M$824.41 M
26/10/2018$1.34369$1.61 M$816.28 M
27/10/2018$1.3588$2.10 M$825.46 M
28/10/2018$1.34735$933,069$818.50 M
29/10/2018$1.34923$883,283$819.64 M
30/10/2018$1.2853$2.36 M$780.81 M
31/10/2018$1.28065$1.77 M$777.98 M
01/11/2018$1.28628$2.27 M$781.40 M
02/11/2018$1.31568$2.27 M$799.26 M
03/11/2018$1.30331$2.28 M$791.75 M
04/11/2018$1.32309$1.41 M$803.76 M
05/11/2018$1.34757$1.79 M$818.63 M
06/11/2018$1.34032$3.68 M$814.23 M
07/11/2018$1.34059$2.82 M$814.39 M
08/11/2018$1.32762$2.87 M$806.51 M
09/11/2018$1.3196$3.22 M$801.64 M
10/11/2018$1.30136$2.82 M$790.56 M
11/11/2018$1.3086$2.51 M$794.96 M
12/11/2018$1.31664$2.36 M$799.84 M
13/11/2018$1.26833$3.19 M$770.50 M
14/11/2018$1.24449$2.53 M$756.01 M
15/11/2018$1.11577$3.86 M$677.82 M
16/11/2018$1.11589$3.28 M$677.89 M
17/11/2018$1.12085$2.51 M$680.90 M
18/11/2018$1.09789$1.87 M$666.96 M
19/11/2018$1.07539$2.05 M$653.29 M
20/11/2018$0.836921$4.59 M$508.42 M
21/11/2018$0.666063$5.75 M$404.63 M
22/11/2018$0.73785$3.08 M$448.24 M
23/11/2018$0.665894$1.75 M$404.52 M
24/11/2018$0.652256$2.65 M$396.24 M
25/11/2018$0.568893$1.65 M$345.60 M
26/11/2018$0.59127$2.83 M$359.19 M
27/11/2018$0.566871$2.03 M$344.37 M
28/11/2018$0.567068$1.55 M$344.49 M
29/11/2018$0.56852$3.28 M$345.37 M
30/11/2018$0.552489741651$3.88 M$335.63 M
01/12/2018$0.496435968238$2.45 M$301.58 M
02/12/2018$0.507141219317$2.17 M$308.08 M
03/12/2018$0.48971469074$1.44 M$297.50 M
04/12/2018$0.434451191136$1.88 M$263.92 M
05/12/2018$0.433928643228$2.03 M$263.61 M
06/12/2018$0.385598732972$2.23 M$234.25 M
07/12/2018$0.333309159926$3.16 M$202.48 M
08/12/2018$0.387851571275$2.25 M$235.62 M
09/12/2018$0.395758587572$1.62 M$240.42 M
10/12/2018$0.400040700709$1.87 M$243.02 M
11/12/2018$0.360126621751$1.56 M$218.77 M
12/12/2018$0.369472764291$1.35 M$224.45 M
13/12/2018$0.420065166483$2.25 M$255.18 M
14/12/2018$0.373427816902$2.95 M$226.85 M
15/12/2018$0.381213296709$1.36 M$231.58 M
16/12/2018$0.384111547109$1.30 M$233.34 M
17/12/2018$0.391311155363$1.17 M$237.72 M
18/12/2018$0.421233072685$1.46 M$255.89 M
19/12/2018$0.451443133456$1.86 M$274.25 M
20/12/2018$0.457947784166$2.22 M$278.20 M
21/12/2018$0.470883946752$2.27 M$286.06 M
22/12/2018$0.455907225245$6.09 M$276.96 M
23/12/2018$0.485669645403$1.47 M$295.04 M
24/12/2018$0.54887230542$1.56 M$333.43 M
25/12/2018$0.506781480064$1.61 M$307.86 M
26/12/2018$0.509677603086$1.06 M$309.62 M
27/12/2018$0.515122979023$1.03 M$312.93 M
28/12/2018$0.461004644983$1.04 M$280.06 M
29/12/2018$0.52034740976$1.14 M$316.11 M
30/12/2018$0.497542323301$804,247$302.25 M
31/12/2018$0.495183653308$596,516$300.82 M
01/01/2019$0.463751826119$1.00 M$281.72 M
02/01/2019$0.479699690457$990,614$291.41 M
03/01/2019$0.484178604879$3.70 M$294.13 M
04/01/2019$0.482348777859$3.33 M$293.02 M
05/01/2019$0.483160582484$3.29 M$293.51 M
06/01/2019$0.482543293219$3.08 M$293.14 M
07/01/2019$0.483347322169$3.39 M$293.63 M
08/01/2019$0.481858339685$3.30 M$292.72 M
09/01/2019$0.485668740307$3.44 M$295.04 M
10/01/2019$0.49839712588$852,282$302.77 M
11/01/2019$0.452989873381$784,399$275.19 M
12/01/2019$0.447263651908$523,123$271.71 M
13/01/2019$0.424921695454$643,142$258.14 M
14/01/2019$0.398971475119$699,745$242.37 M
15/01/2019$0.416800986217$543,755$253.20 M
16/01/2019$0.413603111727$515,150$251.26 M
17/01/2019$0.427793798025$520,359$259.88 M
18/01/2019$0.433477093888$473,695$263.33 M
19/01/2019$0.436499594837$487,320$265.17 M
20/01/2019$0.44032394247$564,874$267.49 M
21/01/2019$0.432479044487$605,302$262.73 M
22/01/2019$0.422544282502$1.18 M$256.69 M
23/01/2019$0.42420559896$821,713$257.70 M
24/01/2019$0.415655393689$935,837$252.51 M
25/01/2019$0.422057966668$1.11 M$256.40 M
26/01/2019$0.415833684676$1.32 M$252.61 M
27/01/2019$0.404074511259$2.38 M$245.47 M
28/01/2019$0.403185560531$2.13 M$244.93 M
29/01/2019$0.37333351616$2.76 M$226.80 M
30/01/2019$0.374518033726$2.75 M$227.52 M
31/01/2019$0.380382532701$2.90 M$231.08 M
01/02/2019$0.378826200209$3.04 M$230.13 M
02/02/2019$0.381944060357$2.99 M$232.03 M
03/02/2019$0.380601949899$3.12 M$231.21 M
04/02/2019$0.372944270653$9.65 M$226.56 M
05/02/2019$0.369733976954$2.23 M$224.61 M
06/02/2019$0.370454487745$5.15 M$225.05 M
07/02/2019$0.367965517168$679,340$223.54 M
08/02/2019$0.361249549855$884,247$219.46 M
09/02/2019$0.384501052397$3.17 M$233.58 M
10/02/2019$0.37766487992$1.63 M$229.43 M
11/02/2019$0.380321043962$2.77 M$231.04 M
12/02/2019$0.381166804394$2.61 M$231.55 M
13/02/2019$0.389028624932$2.43 M$236.33 M
14/02/2019$0.397894351761$1.87 M$241.72 M
15/02/2019$0.430524420593$2.68 M$261.54 M
16/02/2019$0.447786532149$2.69 M$272.03 M
17/02/2019$0.438280751027$2.73 M$266.25 M
18/02/2019$0.441144956966$2.11 M$267.99 M
19/02/2019$0.447915370153$2.72 M$272.10 M
20/02/2019$0.445037009258$2.28 M$270.36 M
21/02/2019$0.458905711444$2.00 M$278.78 M
22/02/2019$0.446311252613$3.40 M$271.13 M
23/02/2019$0.443798961074$4.42 M$269.60 M
24/02/2019$0.45678822226$1.33 M$277.49 M
25/02/2019$0.425435495301$5.09 M$258.45 M
26/02/2019$0.429303528798$4.47 M$260.80 M
27/02/2019$0.409240749529$5.16 M$248.61 M
28/02/2019$0.411997296125$3.15 M$250.28 M
01/03/2019$0.413441088149$4.07 M$251.16 M
02/03/2019$0.409762225735$5.18 M$248.93 M
03/03/2019$0.404474159289$4.59 M$245.71 M
04/03/2019$0.405378433943$4.77 M$246.26 M
05/03/2019$0.408463305989$4.50 M$248.14 M
06/03/2019$0.425223900262$5.00 M$258.32 M
07/03/2019$0.41860238123$4.71 M$254.30 M
08/03/2019$0.419482021035$4.84 M$254.83 M
09/03/2019$0.409190956105$5.21 M$248.58 M
10/03/2019$0.419948510818$5.27 M$255.11 M
11/03/2019$0.458064711254$5.98 M$278.27 M
12/03/2019$0.44265555092$4.86 M$268.91 M
13/03/2019$0.459280081042$5.23 M$279.01 M
14/03/2019$0.449241552172$5.29 M$272.91 M
15/03/2019$0.449778013873$5.29 M$273.24 M
16/03/2019$0.451745893216$5.04 M$274.43 M
17/03/2019$0.489141419059$6.72 M$297.15 M
18/03/2019$0.496167218841$5.57 M$301.42 M
19/03/2019$0.500750642566$5.87 M$304.20 M
20/03/2019$0.576531251011$8.20 M$350.24 M
20/03/2019$0.612457937955$8.87 M$372.06 M
21/03/2019$0.741900324396$8.49 M$491.98 M

Twitter News Feed

[custom-twitter-feeds hashtag="#XTZ"]

Submit Your Reviews