Tezos current price is $0.499127 with a marketcap of $303.21 M. Its price is 0.87% up in last 24 hours.

Tezos(XTZ)
 Price $0.499127

1h %
0.2%

24h %
0.87%

7d %
12.8%
 Market Cap $303.21 M
 Volume $5.96 M
 Available Supply 607.49 M XTZ
 Rank 22
Loading Chart...
More Info About Coin
Historical Data
Date  Price  Volume  Market Cap 

18/03/2018  $2.75489  $396,417  $0 
19/03/2018  $2.93765  $674,882  $0 
20/03/2018  $3.31039  $849,663  $0 
21/03/2018  $3.36491  $713,767  $0 
22/03/2018  $3.25804  $402,208  $0 
23/03/2018  $3.41226  $555,472  $0 
24/03/2018  $3.68431  $1.17 M  $0 
25/03/2018  $3.95076  $634,598  $0 
26/03/2018  $3.36445  $982,861  $0 
27/03/2018  $3.19568  $1.65 M  $0 
28/03/2018  $3.12897  $528,744  $0 
29/03/2018  $2.76434  $392,546  $0 
30/03/2018  $2.76215  $423,481  $0 
31/03/2018  $2.76673  $300,253  $0 
01/04/2018  $2.80623  $485,536  $0 
02/04/2018  $2.73367  $325,794  $0 
03/04/2018  $2.8973  $597,889  $0 
04/04/2018  $2.62342  $895,738  $0 
05/04/2018  $2.56749  $858,792  $0 
06/04/2018  $2.49012  $502,828  $0 
07/04/2018  $2.62256  $484,360  $0 
08/04/2018  $2.62838  $610,212  $0 
09/04/2018  $2.5604  $632,215  $0 
10/04/2018  $2.65219  $490,844  $0 
11/04/2018  $2.65008  $608,962  $0 
12/04/2018  $2.9803  $820,635  $0 
13/04/2018  $2.83604  $610,184  $0 
14/04/2018  $2.91886  $535,714  $0 
15/04/2018  $2.96203  $758,846  $0 
16/04/2018  $3.06355  $304,822  $0 
17/04/2018  $2.91252  $311,852  $0 
18/04/2018  $2.91951  $346,072  $0 
19/04/2018  $2.95665  $407,179  $0 
20/04/2018  $3.10023  $659,353  $0 
21/04/2018  $2.94809  $454,369  $0 
22/04/2018  $3.0724  $419,735  $0 
23/04/2018  $3.40147  $1.08 M  $0 
24/04/2018  $4.06105  $1.40 M  $0 
25/04/2018  $3.76685  $1.28 M  $0 
26/04/2018  $3.52828  $1.10 M  $0 
27/04/2018  $3.41245  $979,709  $0 
28/04/2018  $3.61503  $1.01 M  $0 
29/04/2018  $3.7154  $1.19 M  $0 
30/04/2018  $3.64775  $941,363  $0 
01/05/2018  $3.64946  $437,973  $0 
02/05/2018  $3.67631  $324,311  $0 
03/05/2018  $3.85433  $832,102  $0 
04/05/2018  $3.90484  $1.08 M  $0 
05/05/2018  $4.02739  $718,270  $0 
06/05/2018  $4.00479  $936,571  $0 
07/05/2018  $3.88587  $377,009  $0 
08/05/2018  $3.82302  $596,067  $0 
09/05/2018  $3.91265  $668,492  $0 
10/05/2018  $3.89844  $484,640  $0 
11/05/2018  $3.66698  $648,374  $0 
12/05/2018  $3.89919  $699,837  $0 
13/05/2018  $4.33691  $772,526  $0 
14/05/2018  $5.16201  $839,264  $0 
15/05/2018  $4.65429  $1.38 M  $0 
16/05/2018  $4.43857  $914,359  $0 
17/05/2018  $4.54864  $788,590  $0 
18/05/2018  $4.63177  $692,767  $0 
19/05/2018  $4.72767  $556,161  $0 
20/05/2018  $4.97521  $751,105  $0 
21/05/2018  $4.51652  $647,427  $0 
22/05/2018  $4.13008  $822,255  $0 
23/05/2018  $3.97341  $703,784  $0 
24/05/2018  $3.99152  $804,456  $0 
25/05/2018  $4.32022  $727,057  $0 
26/05/2018  $4.52702  $889,628  $0 
27/05/2018  $4.31132  $854,683  $0 
28/05/2018  $4.25847  $741,379  $0 
29/05/2018  $4.66436  $687,256  $0 
30/05/2018  $5.08794  $937,715  $0 
31/05/2018  $4.86908  $803,321  $0 
01/06/2018  $5.17841  $837,124  $0 
02/06/2018  $5.89023  $1.45 M  $0 
03/06/2018  $5.21176  $1.25 M  $0 
04/06/2018  $4.95036  $1.24 M  $0 
05/06/2018  $5.26495  $1.69 M  $0 
06/06/2018  $5.05006  $1.41 M  $0 
07/06/2018  $5.01907  $1.27 M  $0 
08/06/2018  $5.02031  $1.21 M  $0 
09/06/2018  $4.9771  $1.26 M  $0 
10/06/2018  $4.68552  $1.33 M  $0 
11/06/2018  $4.39132  $1.34 M  $0 
12/06/2018  $4.32174  $1.14 M  $0 
13/06/2018  $3.76367  $1.10 M  $0 
14/06/2018  $4.17483  $1.25 M  $0 
15/06/2018  $3.95031  $1.12 M  $0 
16/06/2018  $4.07721  $1.06 M  $0 
17/06/2018  $4.01973  $787,571  $0 
18/06/2018  $4.05953  $852,813  $0 
19/06/2018  $4.20058  $1.13 M  $0 
20/06/2018  $4.24923  $622,408  $0 
21/06/2018  $4.18194  $1.12 M  $0 
22/06/2018  $3.84105  $1.12 M  $0 
23/06/2018  $3.71168  $1.04 M  $0 
24/06/2018  $3.25441  $1.26 M  $0 
25/06/2018  $3.68627  $951,232  $0 
26/06/2018  $3.58563  $956,708  $0 
27/06/2018  $3.5341  $1.22 M  $0 
28/06/2018  $3.57657  $1.17 M  $0 
29/06/2018  $3.98372  $863,388  $0 
30/06/2018  $4.25808  $1.43 M  $0 
01/07/2018  $3.94335  $1.14 M  $0 
02/07/2018  $2.97155  $1.96 M  $0 
03/07/2018  $2.11838  $16.71 M  $0 
04/07/2018  $1.9172  $6.54 M  $1.16 B 
05/07/2018  $1.52929  $9.70 M  $929.03 M 
06/07/2018  $1.66314  $13.84 M  $1.01 B 
07/07/2018  $1.71546  $5.75 M  $1.04 B 
08/07/2018  $2.34463  $12.03 M  $1.42 B 
09/07/2018  $2.31422  $6.83 M  $1.41 B 
10/07/2018  $2.2705  $7.66 M  $1.38 B 
11/07/2018  $2.07954  $6.98 M  $1.26 B 
12/07/2018  $1.90855  $5.11 M  $1.16 B 
13/07/2018  $1.98371  $4.84 M  $1.21 B 
14/07/2018  $1.95875  $3.39 M  $1.19 B 
15/07/2018  $2.22734  $4.00 M  $1.35 B 
16/07/2018  $2.23285  $4.46 M  $1.36 B 
17/07/2018  $2.27102  $4.65 M  $1.38 B 
18/07/2018  $2.31315  $4.39 M  $1.41 B 
19/07/2018  $2.25683  $3.95 M  $1.37 B 
20/07/2018  $2.06351  $3.40 M  $1.25 B 
21/07/2018  $2.19103  $2.51 M  $1.33 B 
22/07/2018  $2.14492  $1.86 M  $1.30 B 
23/07/2018  $2.21223  $2.82 M  $1.34 B 
24/07/2018  $2.16848  $3.81 M  $1.32 B 
25/07/2018  $2.1362  $4.61 M  $1.30 B 
26/07/2018  $2.12278  $2.62 M  $1.29 B 
27/07/2018  $2.12056  $1.93 M  $1.29 B 
28/07/2018  $2.06324  $1.90 M  $1.25 B 
29/07/2018  $2.08925  $1.94 M  $1.27 B 
30/07/2018  $2.06965  $3.09 M  $1.26 B 
31/07/2018  $1.87598  $3.79 M  $1.14 B 
01/08/2018  $1.76946  $2.92 M  $1.07 B 
02/08/2018  $1.66863  $3.27 M  $1.01 B 
03/08/2018  $1.85241  $4.10 M  $1.13 B 
04/08/2018  $1.8555  $2.82 M  $1.13 B 
05/08/2018  $1.85481  $2.10 M  $1.13 B 
06/08/2018  $1.78577  $2.52 M  $1.08 B 
07/08/2018  $1.72433  $2.96 M  $1.05 B 
08/08/2018  $1.56938  $2.87 M  $953.38 M 
09/08/2018  $1.66924  $1.93 M  $1.01 B 
10/08/2018  $1.50697  $2.65 M  $915.47 M 
11/08/2018  $1.51836  $2.53 M  $922.39 M 
12/08/2018  $1.47993  $2.69 M  $899.04 M 
13/08/2018  $1.33501  $3.06 M  $811.00 M 
14/08/2018  $1.24261  $3.40 M  $754.87 M 
15/08/2018  $1.3107  $2.76 M  $796.24 M 
16/08/2018  $1.29175  $2.18 M  $784.72 M 
17/08/2018  $1.35989  $2.07 M  $826.12 M 
18/08/2018  $1.33174  $2.27 M  $809.02 M 
19/08/2018  $1.38688  $1.58 M  $842.51 M 
20/08/2018  $1.51341  $5.96 M  $919.38 M 
21/08/2018  $1.34774  $4.94 M  $818.74 M 
22/08/2018  $1.27438  $2.30 M  $774.17 M 
23/08/2018  $1.31073  $2.03 M  $796.25 M 
24/08/2018  $1.33774  $2.05 M  $812.66 M 
25/08/2018  $1.35457  $1.15 M  $822.89 M 
26/08/2018  $1.33156  $1.71 M  $808.91 M 
27/08/2018  $1.34219  $1.67 M  $815.37 M 
28/08/2018  $1.38226  $2.12 M  $839.71 M 
29/08/2018  $1.37659  $1.81 M  $836.26 M 
30/08/2018  $1.35144  $1.83 M  $820.98 M 
31/08/2018  $1.35064  $1.74 M  $820.50 M 
01/09/2018  $1.41148  $1.93 M  $857.46 M 
02/09/2018  $1.40171  $1.64 M  $851.52 M 
03/09/2018  $1.41318  $2.40 M  $858.49 M 
04/09/2018  $1.43754  $2.03 M  $873.29 M 
05/09/2018  $1.32466  $3.24 M  $804.72 M 
06/09/2018  $1.21975  $2.25 M  $740.98 M 
07/09/2018  $1.23302  $1.99 M  $749.05 M 
08/09/2018  $1.15381  $2.23 M  $700.93 M 
09/09/2018  $1.19507  $1.99 M  $725.99 M 
10/09/2018  $1.47001  $2.95 M  $893.01 M 
11/09/2018  $1.32477  $3.36 M  $804.78 M 
12/09/2018  $1.26954  $2.25 M  $771.23 M 
13/09/2018  $1.34891  $1.87 M  $819.45 M 
15/09/2018  $1.57137  $5.16 M  $954.59 M 
16/09/2018  $1.61371  $4.96 M  $980.31 M 
17/09/2018  $1.6853  $2.62 M  $1.02 B 
18/09/2018  $1.46817  $7.39 M  $891.90 M 
19/09/2018  $1.50098  $2.96 M  $911.83 M 
20/09/2018  $1.54909  $3.59 M  $941.06 M 
21/09/2018  $1.67878  $4.09 M  $1.02 B 
22/09/2018  $1.6646  $5.16 M  $1.01 B 
23/09/2018  $1.66529  $2.17 M  $1.01 B 
24/09/2018  $1.66309  $2.04 M  $1.01 B 
25/09/2018  $1.54095  $2.33 M  $936.11 M 
26/09/2018  $1.4743  $1.79 M  $895.62 M 
27/09/2018  $1.45834  $1.53 M  $885.93 M 
28/09/2018  $1.4678  $2.55 M  $891.67 M 
29/09/2018  $1.41642  $2.02 M  $860.46 M 
30/09/2018  $1.44015  $1.37 M  $874.88 M 
01/10/2018  $1.42822  $2.12 M  $867.63 M 
02/10/2018  $1.3354  $2.07 M  $811.24 M 
03/10/2018  $1.3162  $1.92 M  $799.58 M 
04/10/2018  $1.33322  $2.05 M  $809.92 M 
05/10/2018  $1.32076  $2.07 M  $802.35 M 
06/10/2018  $1.33097  $1.08 M  $808.55 M 
07/10/2018  $1.33878  $1.43 M  $813.29 M 
08/10/2018  $1.3229  $831,060  $803.65 M 
09/10/2018  $1.35102  $1.74 M  $820.73 M 
10/10/2018  $1.41712  $1.87 M  $860.88 M 
11/10/2018  $1.34977  $1.79 M  $819.97 M 
12/10/2018  $1.23169  $2.14 M  $748.24 M 
13/10/2018  $1.24712  $1.72 M  $757.61 M 
14/10/2018  $1.23175  $1.04 M  $748.27 M 
15/10/2018  $1.2163  $1.39 M  $738.89 M 
16/10/2018  $1.34255  $4.32 M  $815.58 M 
17/10/2018  $1.46605  $6.11 M  $890.61 M 
18/10/2018  $1.3999  $3.39 M  $850.42 M 
19/10/2018  $1.32967  $2.68 M  $807.76 M 
20/10/2018  $1.3116  $2.28 M  $796.78 M 
21/10/2018  $1.3107  $1.33 M  $796.24 M 
22/10/2018  $1.33523  $1.25 M  $811.14 M 
23/10/2018  $1.41368  $2.58 M  $858.80 M 
24/10/2018  $1.37204  $2.44 M  $833.50 M 
25/10/2018  $1.35627  $1.91 M  $823.92 M 
26/10/2018  $1.34564  $1.61 M  $817.46 M 
27/10/2018  $1.36124  $2.12 M  $826.94 M 
28/10/2018  $1.34373  $932,291  $816.30 M 
29/10/2018  $1.34755  $879,480  $818.62 M 
30/10/2018  $1.2852  $2.36 M  $780.74 M 
31/10/2018  $1.27942  $1.77 M  $777.23 M 
01/11/2018  $1.28632  $2.26 M  $781.43 M 
02/11/2018  $1.31486  $2.28 M  $798.76 M 
03/11/2018  $1.30475  $2.28 M  $792.62 M 
04/11/2018  $1.3221  $1.41 M  $803.16 M 
05/11/2018  $1.34502  $1.79 M  $817.08 M 
06/11/2018  $1.33936  $3.68 M  $813.65 M 
07/11/2018  $1.34197  $2.83 M  $815.23 M 
08/11/2018  $1.32577  $2.87 M  $805.39 M 
09/11/2018  $1.32049  $3.22 M  $802.18 M 
10/11/2018  $1.29784  $2.81 M  $788.42 M 
11/11/2018  $1.30953  $2.51 M  $795.53 M 
12/11/2018  $1.31752  $2.36 M  $800.38 M 
13/11/2018  $1.26783  $3.18 M  $770.19 M 
14/11/2018  $1.24185  $2.54 M  $754.41 M 
15/11/2018  $1.11907  $3.85 M  $679.82 M 
16/11/2018  $1.11591  $3.29 M  $677.90 M 
17/11/2018  $1.12021  $2.51 M  $680.52 M 
18/11/2018  $1.09672  $1.87 M  $666.25 M 
19/11/2018  $1.07404  $2.05 M  $652.47 M 
20/11/2018  $0.836451  $4.59 M  $508.13 M 
21/11/2018  $0.663359  $5.73 M  $402.98 M 
22/11/2018  $0.738373  $3.08 M  $448.55 M 
23/11/2018  $0.665054  $1.74 M  $404.01 M 
24/11/2018  $0.65066  $2.65 M  $395.27 M 
25/11/2018  $0.568609  $1.65 M  $345.42 M 
26/11/2018  $0.591248  $2.82 M  $359.18 M 
27/11/2018  $0.568028  $2.04 M  $345.07 M 
28/11/2018  $0.564995  $1.55 M  $343.23 M 
29/11/2018  $0.56783  $3.28 M  $344.95 M 
30/11/2018  $0.552146624913  $3.87 M  $335.42 M 
01/12/2018  $0.494926078187  $2.45 M  $300.66 M 
02/12/2018  $0.505642614858  $2.16 M  $307.17 M 
03/12/2018  $0.489575687836  $1.45 M  $297.41 M 
04/12/2018  $0.433596509026  $1.87 M  $263.41 M 
05/12/2018  $0.434649780882  $2.04 M  $264.04 M 
06/12/2018  $0.385660694394  $2.23 M  $234.28 M 
07/12/2018  $0.332087336568  $3.16 M  $201.74 M 
08/12/2018  $0.388043777936  $2.25 M  $235.73 M 
09/12/2018  $0.396451909183  $1.62 M  $240.84 M 
10/12/2018  $0.399731206098  $1.87 M  $242.83 M 
11/12/2018  $0.359442222714  $1.56 M  $218.36 M 
12/12/2018  $0.369346691235  $1.34 M  $224.37 M 
13/12/2018  $0.418023958615  $2.24 M  $253.94 M 
14/12/2018  $0.371970810673  $2.95 M  $225.97 M 
15/12/2018  $0.381279722834  $1.36 M  $231.62 M 
16/12/2018  $0.385362278882  $1.29 M  $234.10 M 
17/12/2018  $0.391318959906  $1.17 M  $237.72 M 
18/12/2018  $0.42072441253  $1.40 M  $255.59 M 
19/12/2018  $0.451795725033  $1.86 M  $274.46 M 
20/12/2018  $0.458156003314  $2.22 M  $278.32 M 
21/12/2018  $0.471073362027  $2.27 M  $286.17 M 
22/12/2018  $0.451575683919  $6.03 M  $274.33 M 
23/12/2018  $0.48432088058  $1.46 M  $294.22 M 
24/12/2018  $0.547818899547  $1.56 M  $332.79 M 
25/12/2018  $0.507843798248  $1.62 M  $308.51 M 
26/12/2018  $0.509709063612  $1.17 M  $309.64 M 
27/12/2018  $0.517054954407  $1.03 M  $314.11 M 
28/12/2018  $0.460930158197  $1.04 M  $280.01 M 
29/12/2018  $0.514183698438  $1.13 M  $312.36 M 
30/12/2018  $0.50079403161  $802,675  $304.23 M 
31/12/2018  $0.493181628005  $598,547  $299.60 M 
01/01/2019  $0.467907388321  $998,077  $284.25 M 
02/01/2019  $0.479550853032  $934,003  $291.32 M 
03/01/2019  $0.484101099101  $3.70 M  $294.09 M 
04/01/2019  $0.482450923195  $3.33 M  $293.08 M 
05/01/2019  $0.483168200217  $3.29 M  $293.52 M 
06/01/2019  $0.482580853953  $3.08 M  $293.16 M 
07/01/2019  $0.483306626607  $3.39 M  $293.60 M 
08/01/2019  $0.48178288371  $3.30 M  $292.68 M 
09/01/2019  $0.485663307597  $3.44 M  $295.04 M 
10/01/2019  $0.498362800297  $852,583  $302.75 M 
11/01/2019  $0.452769761142  $784,797  $275.05 M 
12/01/2019  $0.447471037739  $523,079  $271.83 M 
13/01/2019  $0.424907958863  $642,334  $258.13 M 
14/01/2019  $0.399002976322  $700,174  $242.39 M 
15/01/2019  $0.418686213774  $540,396  $254.35 M 
16/01/2019  $0.413426789281  $519,273  $251.15 M 
17/01/2019  $0.427716342203  $520,063  $259.83 M 
18/01/2019  $0.433403638182  $473,431  $263.29 M 
19/01/2019  $0.436715185229  $482,860  $265.30 M 
20/01/2019  $0.440444381416  $570,278  $267.57 M 
21/01/2019  $0.432533746296  $604,924  $262.76 M 
22/01/2019  $0.421853850359  $1.18 M  $256.27 M 
23/01/2019  $0.424224741841  $818,590  $257.71 M 
24/01/2019  $0.415833688501  $938,260  $252.61 M 
25/01/2019  $0.421325660662  $1.11 M  $255.95 M 
26/01/2019  $0.415726501897  $1.32 M  $252.55 M 
27/01/2019  $0.403987543382  $2.40 M  $245.42 M 
28/01/2019  $0.404838988083  $2.14 M  $245.94 M 
29/01/2019  $0.372979534758  $2.75 M  $226.58 M 
30/01/2019  $0.37313470919  $2.76 M  $226.68 M 
31/01/2019  $0.380015909273  $2.90 M  $230.86 M 
01/02/2019  $0.378171754359  $3.03 M  $229.74 M 
02/02/2019  $0.382588354051  $2.99 M  $232.42 M 
03/02/2019  $0.380298389208  $3.12 M  $231.03 M 
04/02/2019  $0.372995134922  $9.65 M  $226.59 M 
05/02/2019  $0.369699069214  $2.22 M  $224.59 M 
06/02/2019  $0.371385511735  $5.17 M  $225.61 M 
07/02/2019  $0.367694491597  $664,229  $223.37 M 
08/02/2019  $0.360465031302  $892,950  $218.98 M 
09/02/2019  $0.384390787387  $3.17 M  $233.51 M 
10/02/2019  $0.377803996658  $1.63 M  $229.51 M 
11/02/2019  $0.380732327964  $2.78 M  $231.29 M 
12/02/2019  $0.381699010212  $2.61 M  $231.88 M 
13/02/2019  $0.388578946671  $2.43 M  $236.06 M 
14/02/2019  $0.398304721106  $1.87 M  $241.97 M 
15/02/2019  $0.42996627678  $2.67 M  $261.20 M 
16/02/2019  $0.448783605568  $2.70 M  $272.63 M 
17/02/2019  $0.437914995066  $2.73 M  $266.03 M 
18/02/2019  $0.439413109969  $2.10 M  $266.94 M 
19/02/2019  $0.449859445175  $2.74 M  $273.28 M 
20/02/2019  $0.445384452294  $2.28 M  $270.57 M 
21/02/2019  $0.459557337768  $2.01 M  $279.18 M 
22/02/2019  $0.44618326232  $3.40 M  $271.05 M 
23/02/2019  $0.443615543247  $4.41 M  $269.49 M 
24/02/2019  $0.459361948079  $1.33 M  $279.06 M 
25/02/2019  $0.425156928549  $5.09 M  $258.28 M 
26/02/2019  $0.428338112813  $4.45 M  $260.21 M 
27/02/2019  $0.410076513819  $5.18 M  $249.12 M 
28/02/2019  $0.410691777273  $3.14 M  $249.49 M 
01/03/2019  $0.414376215604  $4.08 M  $251.73 M 
02/03/2019  $0.40906635407  $5.17 M  $248.50 M 
03/03/2019  $0.404282462605  $4.58 M  $245.60 M 
04/03/2019  $0.404815819263  $4.77 M  $245.92 M 
05/03/2019  $0.409707637369  $4.52 M  $248.89 M 
06/03/2019  $0.4248097832  $4.99 M  $258.07 M 
07/03/2019  $0.418818580714  $4.71 M  $254.43 M 
08/03/2019  $0.418979865219  $4.83 M  $254.53 M 
09/03/2019  $0.408230959936  $5.20 M  $248.00 M 
10/03/2019  $0.419366578602  $5.26 M  $254.76 M 
11/03/2019  $0.458110457106  $5.98 M  $278.30 M 
12/03/2019  $0.443565701934  $4.87 M  $269.46 M 
13/03/2019  $0.458800025562  $5.23 M  $278.72 M 
14/03/2019  $0.449659271739  $5.30 M  $273.16 M 
15/03/2019  $0.450450114016  $5.30 M  $273.64 M 
16/03/2019  $0.452744455841  $5.05 M  $275.04 M 
17/03/2019  $0.487753499027  $6.69 M  $296.30 M 
18/03/2019  $0.495729148058  $5.57 M  $301.15 M 
18/03/2019  $0.491591716763  $5.50 M  $298.64 M 
19/03/2019  $0.498081654045  $5.95 M  $302.58 M 