Tezos(XTZ) current price is 1.33.

Tezos current price is 1.33 with a marketcap of 806.54M. Its price is -11.43% down in last 24 hours.


  • XTZ
    Tezos(XTZ)
  • Price
    1.33
  • 1h %
    3.76%
  • 24h %
    -11.43%
  • 7d %
    7.35%
  • Market Cap
    806.54M
  • Volume
    7.63M
  • Available Supply
    607.49M XTZ
  • Rank
    18


More Info About Coin

A new decentralized blockchain that governs itself by establishing a true digital commonwealth. It facilitates formal verification, a technique which mathematically proves the correctness of the code governing transactions and boosts the security of the most sensitive or financially weighted smart contracts.

Historical Data

Date Price Volume Market Cap
02/10/2017 $1.65677 $465470 $0
03/10/2017 $2.01703 $445712 $0
04/10/2017 $2.13009 $547954 $0
05/10/2017 $2.05884 $459507 $0
06/10/2017 $2.19457 $548187 $0
07/10/2017 $2.36978 $503619 $0
08/10/2017 $2.41057 $480546 $0
09/10/2017 $2.15787 $556684 $0
10/10/2017 $2.29144 $788873 $0
11/10/2017 $2.27299 $626869 $0
12/10/2017 $2.45648 $457859 $0
13/10/2017 $2.41724 $767528 $0
14/10/2017 $2.48177 $617735 $0
15/10/2017 $2.59851 $419499 $0
16/10/2017 $2.56684 $317631 $0
17/10/2017 $2.57328 $954560 $0
18/10/2017 $2.35446 $1082440 $0
19/10/2017 $1.74241 $1472730 $0
20/10/2017 $1.90496 $904576 $0
21/10/2017 $1.809 $757674 $0
22/10/2017 $1.77136 $557535 $0
23/10/2017 $1.7662 $529947 $0
24/10/2017 $1.91658 $388218 $0
25/10/2017 $1.76097 $278570 $0
26/10/2017 $1.77785 $142507 $0
27/10/2017 $1.80383 $351044 $0
28/10/2017 $1.80298 $222086 $0
29/10/2017 $1.78588 $469696 $0
30/10/2017 $1.77697 $763350 $0
31/10/2017 $1.7393 $670437 $0
01/11/2017 $1.68954 $552970 $0
02/11/2017 $1.53586 $614265 $0
03/11/2017 $1.74379 $643066 $0
04/11/2017 $1.81697 $648807 $0
05/11/2017 $1.7395 $463661 $0
06/11/2017 $1.67462 $398176 $0
07/11/2017 $1.70409 $645172 $0
08/11/2017 $1.70337 $403005 $0
09/11/2017 $1.61522 $612075 $0
10/11/2017 $1.58756 $530759 $0
11/11/2017 $1.56175 $486419 $0
12/11/2017 $1.56196 $404356 $0
13/11/2017 $1.49376 $258245 $0
14/11/2017 $1.54588 $520703 $0
15/11/2017 $1.63629 $168219 $0
16/11/2017 $1.6116 $366851 $0
17/11/2017 $1.68292 $276350 $0
18/11/2017 $1.64666 $200050 $0
19/11/2017 $1.68172 $213287 $0
20/11/2017 $1.74597 $283351 $0
21/11/2017 $1.76974 $311008 $0
22/11/2017 $1.9012 $399446 $0
23/11/2017 $2.05583 $791621 $0
24/11/2017 $2.04058 $494156 $0
25/11/2017 $2.17259 $842149 $0
26/11/2017 $2.19055 $626880 $0
27/11/2017 $2.07535 $605203 $0
28/11/2017 $2.11491 $491641 $0
29/11/2017 $2.3391 $411637 $0
30/11/2017 $1.97618 $293520 $0
01/12/2017 $2.36579 $534500 $0
02/12/2017 $2.42455 $519496 $0
03/12/2017 $2.88194 $485986 $0
04/12/2017 $2.68088 $578453 $0
05/12/2017 $2.78491 $549738 $0
06/12/2017 $2.96275 $441923 $0
07/12/2017 $3.70395 $748532 $0
08/12/2017 $3.76514 $754831 $0
09/12/2017 $3.4785 $893807 $0
10/12/2017 $3.45214 $935386 $0
11/12/2017 $3.87243 $778844 $0
12/12/2017 $4.11891 $882665 $0
13/12/2017 $4.16007 $678687 $0
14/12/2017 $4.18685 $658355 $0
15/12/2017 $5.17847 $760640 $0
16/12/2017 $5.64267 $793582 $0
17/12/2017 $11.2146 $2335020 $0
18/12/2017 $5.89947 $3105460 $0
20/12/2017 $6.99055 $2672930 $0
21/12/2017 $4.75124 $1767550 $0
22/12/2017 $4.11994 $1740230 $0
23/12/2017 $4.28853 $1564370 $0
24/12/2017 $4.0098 $1475440 $0
25/12/2017 $4.18135 $1529000 $0
26/12/2017 $4.31314 $914576 $0
27/12/2017 $3.9 $1152600 $0
28/12/2017 $3.76021 $511457 $0
29/12/2017 $4.11873 $790283 $0
30/12/2017 $3.88074 $950083 $0
31/12/2017 $3.96443 $538187 $0
01/01/2018 $4.33814 $482675 $0
02/01/2018 $5.60375 $1481700 $0
03/01/2018 $6.8977 $1989330 $0
04/01/2018 $6.33253 $1326390 $0
05/01/2018 $6.36959 $1669830 $0
06/01/2018 $6.35151 $986666 $0
07/01/2018 $5.85972 $1671330 $0
08/01/2018 $4.76857 $1273070 $0
09/01/2018 $5.32198 $1384120 $0
10/01/2018 $4.96815 $1235370 $0
11/01/2018 $5.36892 $1044560 $0
12/01/2018 $5.43602 $1271910 $0
13/01/2018 $5.92548 $868487 $0
14/01/2018 $5.00469 $2928310 $0
15/01/2018 $4.98131 $3661070 $0
16/01/2018 $4.72524 $3166960 $0
17/01/2018 $4.04398 $2527510 $0
18/01/2018 $5.47994 $3790730 $0
19/01/2018 $4.85574 $4121510 $0
20/01/2018 $5.04059 $4810220 $0
21/01/2018 $4.89339 $1258150 $0
22/01/2018 $4.43217 $1773010 $0
23/01/2018 $4.73043 $4209970 $0
24/01/2018 $4.39568 $1322780 $0
25/01/2018 $4.04148 $3031100 $0
26/01/2018 $4.03552 $620254 $0
27/01/2018 $4.16894 $410905 $0
28/01/2018 $4.46395 $529151 $0
29/01/2018 $4.02848 $1206330 $0
30/01/2018 $3.80614 $1649310 $0
31/01/2018 $2.9896 $1666070 $0
01/02/2018 $3.02028 $3218970 $0
02/02/2018 $2.86346 $3230130 $0
03/02/2018 $3.15046 $1938400 $0
04/02/2018 $3.16377 $1532750 $0
05/02/2018 $2.58348 $1632390 $0
06/02/2018 $1.93596 $1849980 $0
07/02/2018 $2.62175 $2218650 $0
08/02/2018 $2.90416 $2006100 $0
09/02/2018 $3.20507 $1223700 $0
10/02/2018 $3.21217 $1386580 $0
11/02/2018 $3.19674 $620876 $0
12/02/2018 $3.26776 $598640 $0
13/02/2018 $2.76644 $1801460 $0
14/02/2018 $2.52782 $1649020 $0
15/02/2018 $2.66741 $795243 $0
16/02/2018 $2.69842 $975349 $0
17/02/2018 $2.77754 $970441 $0
18/02/2018 $2.78859 $951183 $0
19/02/2018 $3.39951 $1467450 $0
20/02/2018 $4.51568 $1804620 $0
21/02/2018 $3.62334 $1453530 $0
22/02/2018 $4.03433 $1746860 $0
23/02/2018 $4.57065 $2056630 $0
24/02/2018 $4.86494 $1299460 $0
25/02/2018 $4.69559 $480849 $0
26/02/2018 $4.72295 $511581 $0
27/02/2018 $4.32384 $1693000 $0
28/02/2018 $4.18865 $690872 $0
01/03/2018 $4.3193 $549889 $0
02/03/2018 $4.35027 $355066 $0
03/03/2018 $4.39634 $259304 $0
04/03/2018 $4.26317 $383479 $0
05/03/2018 $4.18199 $270876 $0
06/03/2018 $3.70095 $665898 $0
07/03/2018 $3.33093 $686251 $0
08/03/2018 $2.95745 $623282 $0
09/03/2018 $2.93032 $502677 $0
10/03/2018 $3.06252 $366234 $0
11/03/2018 $3.29077 $166198 $0
12/03/2018 $3.2436 $438729 $0
13/03/2018 $3.34524 $175338 $0
14/03/2018 $2.98599 $342553 $0
15/03/2018 $3.11617 $206752 $0
16/03/2018 $3.01182 $373666 $0
17/03/2018 $2.80162 $351381 $0
18/03/2018 $2.5675 $404877 $0
19/03/2018 $3.12958 $574185 $0
20/03/2018 $3.11372 $810611 $0
21/03/2018 $3.37379 $815630 $0
22/03/2018 $3.24543 $445094 $0
23/03/2018 $3.34641 $528329 $0
24/03/2018 $3.61541 $1068380 $0
25/03/2018 $3.91341 $774113 $0
26/03/2018 $3.32893 $859919 $0
27/03/2018 $2.99544 $1599740 $0
28/03/2018 $3.18686 $802628 $0
29/03/2018 $2.92557 $408432 $0
30/03/2018 $2.72813 $433091 $0
31/03/2018 $2.7368 $289730 $0
01/04/2018 $2.7754 $492982 $0
02/04/2018 $2.73552 $327120 $0
03/04/2018 $2.88604 $450817 $0
04/04/2018 $2.65792 $959547 $0
05/04/2018 $2.65018 $783235 $0
06/04/2018 $2.47928 $511868 $0
07/04/2018 $2.64347 $600940 $0
08/04/2018 $2.62751 $638780 $0
09/04/2018 $2.56629 $523336 $0
10/04/2018 $2.64629 $588892 $0
11/04/2018 $2.6906 $595696 $0
12/04/2018 $2.88166 $819807 $0
13/04/2018 $2.95735 $582083 $0
14/04/2018 $2.87248 $519410 $0
15/04/2018 $3.04588 $801068 $0
16/04/2018 $3.04872 $344797 $0
17/04/2018 $3.0381 $305876 $0
18/04/2018 $2.86381 $354725 $0
19/04/2018 $2.97441 $397845 $0
20/04/2018 $3.0068 $516988 $0
21/04/2018 $2.9405 $622381 $0
22/04/2018 $3.06352 $399404 $0
23/04/2018 $3.04802 $1000360 $0
24/04/2018 $3.89173 $1288540 $0
25/04/2018 $3.5074 $1279040 $0
26/04/2018 $3.49519 $1145650 $0
27/04/2018 $3.6727 $904232 $0
28/04/2018 $3.67162 $1146220 $0
29/04/2018 $3.75175 $1124090 $0
30/04/2018 $3.66591 $774140 $0
01/05/2018 $3.56472 $711581 $0
02/05/2018 $3.57381 $321229 $0
03/05/2018 $3.90671 $772819 $0
04/05/2018 $3.90155 $1128680 $0
05/05/2018 $4.11126 $684874 $0
06/05/2018 $3.95443 $955714 $0
07/05/2018 $3.83641 $440632 $0
08/05/2018 $3.78072 $593277 $0
09/05/2018 $3.87895 $621257 $0
10/05/2018 $3.89275 $495149 $0
11/05/2018 $3.72639 $627260 $0
12/05/2018 $3.84174 $740030 $0
13/05/2018 $4.45019 $746033 $0
14/05/2018 $4.91875 $737624 $0
15/05/2018 $4.76877 $1397260 $0
16/05/2018 $4.60122 $923718 $0
17/05/2018 $4.56536 $805774 $0
18/05/2018 $4.53015 $700215 $0
19/05/2018 $4.77374 $612423 $0
20/05/2018 $4.90576 $652010 $0
21/05/2018 $4.63668 $682948 $0
22/05/2018 $4.20014 $815796 $0
23/05/2018 $3.89387 $729303 $0
24/05/2018 $3.91937 $734474 $0
25/05/2018 $4.3087 $799197 $0
26/05/2018 $4.65847 $867672 $0
27/05/2018 $4.36901 $906375 $0
28/05/2018 $4.26927 $722810 $0
29/05/2018 $4.47599 $632645 $0
30/05/2018 $5.08251 $1064920 $0
31/05/2018 $4.89094 $789253 $0
01/06/2018 $5.06243 $852731 $0
02/06/2018 $5.7338 $1157980 $0
03/06/2018 $5.36123 $1406710 $0
04/06/2018 $4.92833 $1166810 $0
05/06/2018 $5.25584 $1562140 $0
06/06/2018 $5.00878 $1534550 $0
07/06/2018 $5.01351 $1191300 $0
08/06/2018 $5.02682 $1295480 $0
09/06/2018 $5.0485 $1170820 $0
10/06/2018 $4.56416 $1464580 $0
11/06/2018 $4.42198 $1309500 $0
12/06/2018 $4.44417 $1019970 $0
13/06/2018 $3.78682 $1268770 $0
14/06/2018 $4.16522 $1195340 $0
15/06/2018 $4.00525 $1136970 $0
16/06/2018 $3.9152 $1027490 $0
17/06/2018 $3.97215 $855332 $0
18/06/2018 $4.07462 $871443 $0
19/06/2018 $4.14421 $1067180 $0
20/06/2018 $4.17457 $996792 $0
21/06/2018 $4.13161 $1163000 $0
22/06/2018 $3.84548 $1004210 $0
23/06/2018 $3.66925 $1101440 $0
24/06/2018 $3.70809 $1152640 $0
25/06/2018 $3.62905 $1182890 $0
26/06/2018 $3.54095 $896040 $0
27/06/2018 $3.48444 $1167020 $0
28/06/2018 $3.68609 $1236370 $0
29/06/2018 $3.71568 $850270 $0
30/06/2018 $4.0436 $1406420 $0
01/07/2018 $3.87279 $1204080 $0
02/07/2018 $3.62246 $1088130 $0
03/07/2018 $2.20665 $13912700 $0
04/07/2018 $1.99466 $6513800 $0
05/07/2018 $1.693 $9180790 $1028478946
06/07/2018 $1.82779 $14363200 $1110362394
07/07/2018 $1.69471 $6309070 $1029517752
08/07/2018 $2.39978 $10992500 $1457840050
09/07/2018 $2.15708 $7573310 $1310402460
10/07/2018 $2.22777 $7666250 $1353345860
11/07/2018 $2.07959 $6964510 $1263328134
12/07/2018 $1.93802 $5319550 $1177325911
13/07/2018 $2.03262 $4910960 $1234794374
14/07/2018 $1.96066 $3060180 $1191079462
15/07/2018 $2.14714 $4327440 $1304364019
16/07/2018 $2.31001 $4227710 $1403305759
17/07/2018 $2.34165 $4276120 $1422526712
18/07/2018 $2.37303 $4766490 $1441589718
19/07/2018 $2.2617 $4134700 $1373957963
20/07/2018 $2.10816 $3395220 $1280684096
21/07/2018 $2.15751 $2871570 $1310663680
22/07/2018 $2.21089 $1681440 $1343091445
23/07/2018 $2.23622 $2956710 $1358479143
24/07/2018 $2.13405 $3789660 $1296411987
25/07/2018 $2.01439 $4470540 $1223719849
26/07/2018 $2.16747 $2465130 $1316714271
27/07/2018 $2.08954 $2299720 $1269372650
28/07/2018 $2.07106 $1877060 $1258146253
29/07/2018 $2.08951 $1956490 $1269354425
30/07/2018 $1.99241 $2844760 $1210367239
31/07/2018 $1.8596 $3851400 $1129686620
01/08/2018 $1.75048 $2982790 $1063397416
02/08/2018 $1.65487 $3213990 $1005315389
03/08/2018 $1.84707 $4094060 $1122074782
04/08/2018 $1.84785 $2801490 $1122548624
05/08/2018 $1.88842 $2099580 $1147194454
06/08/2018 $1.79851 $2276920 $1092575114
07/08/2018 $1.79283 $2947230 $1089124577
08/08/2018 $1.55066 $3197570 $942008956
09/08/2018 $1.64866 $1930030 $1001542882
10/08/2018 $1.59313 $2338230 $967809015
11/08/2018 $1.48846 $2840180 $904223137
12/08/2018 $1.52699 $2673800 $927629690
13/08/2018 $1.23733 $2947820 $751664414
14/08/2018 $1.21768 $3565150 $739727255
15/08/2018 $1.34817 $2610110 $818998500
16/08/2018 $1.32233 $1901140 $803300983
17/08/2018 $1.35239 $2437590 $821562104
18/08/2018 $1.32813 $2279860 $806824419
19/08/2018 $1.3665 $1570250 $830133774
20/08/2018 $1.56416 $5974580 $950210058
21/08/2018 $1.28006 $7738540 $777622421
21/08/2018 $1.32766083146 $7625452.66327 $806539405.2769

Twitter News Feed

[custom-twitter-feeds screenname="tez0s"]

Submit Your Reviews