Tezos(XTZ) current price is 1.35.

Tezos current price is 1.35 with a marketcap of 893.11M. Its price is 1.85% up in last 24 hours.


  • XTZ
    Tezos(XTZ)
  • Price
    1.35
  • 1h %
    0.28%
  • 24h %
    1.85%
  • 7d %
    26.49%
  • Market Cap
    893.11M
  • Volume
    5.10M
  • Available Supply
    661.48M XTZ
  • Rank
    15


More Info About Coin

Historical Data

Date Price Volume Market Cap
22/04/2018 $3.06307 $416986 $0
23/04/2018 $3.37423 $1126370 $0
24/04/2018 $3.98629 $1367350 $0
25/04/2018 $3.80431 $1287920 $0
26/04/2018 $3.51674 $1093450 $0
27/04/2018 $3.43072 $965086 $0
28/04/2018 $3.61601 $1008250 $0
29/04/2018 $3.71918 $1187220 $0
30/04/2018 $3.656 $938478 $0
01/05/2018 $3.65136 $441699 $0
02/05/2018 $3.68548 $324749 $0
03/05/2018 $3.84249 $833575 $0
04/05/2018 $3.91542 $1101930 $0
05/05/2018 $4.03419 $698737 $0
06/05/2018 $4.00178 $935997 $0
07/05/2018 $3.85105 $372187 $0
08/05/2018 $3.80328 $623171 $0
09/05/2018 $3.95123 $666800 $0
10/05/2018 $3.89506 $467416 $0
11/05/2018 $3.68039 $654058 $0
12/05/2018 $3.90687 $684535 $0
13/05/2018 $4.37685 $772495 $0
14/05/2018 $5.05563 $860763 $0
15/05/2018 $4.63326 $1352630 $0
16/05/2018 $4.45942 $910889 $0
17/05/2018 $4.50497 $790862 $0
18/05/2018 $4.68541 $719864 $0
19/05/2018 $4.70712 $525604 $0
20/05/2018 $4.85239 $759740 $0
21/05/2018 $4.50226 $627726 $0
22/05/2018 $4.11757 $830003 $0
23/05/2018 $3.96997 $732642 $0
24/05/2018 $3.98826 $775207 $0
25/05/2018 $4.32243 $731315 $0
26/05/2018 $4.48664 $888053 $0
27/05/2018 $4.3286 $886702 $0
28/05/2018 $4.25097 $727150 $0
29/05/2018 $4.72192 $684480 $0
30/05/2018 $5.03772 $1365470 $0
31/05/2018 $4.83939 $796770 $0
01/06/2018 $5.16634 $912994 $0
02/06/2018 $5.91262 $1368530 $0
03/06/2018 $5.09146 $1258180 $0
04/06/2018 $4.93608 $1236110 $0
05/06/2018 $5.29277 $1703350 $0
06/06/2018 $4.91017 $1410210 $0
07/06/2018 $5.00376 $1271270 $0
08/06/2018 $5.06156 $1203980 $0
09/06/2018 $4.96184 $1263190 $0
10/06/2018 $4.49457 $1350710 $0
11/06/2018 $4.38769 $1299160 $0
12/06/2018 $4.35007 $1163670 $0
13/06/2018 $3.78021 $1082040 $0
14/06/2018 $4.13965 $1254170 $0
15/06/2018 $3.94713 $1129090 $0
16/06/2018 $4.07321 $1064760 $0
17/06/2018 $4.01328 $769490 $0
18/06/2018 $4.06389 $853943 $0
19/06/2018 $4.18408 $1143370 $0
20/06/2018 $4.25185 $604579 $0
21/06/2018 $4.18564 $1125690 $0
22/06/2018 $3.86254 $1137670 $0
23/06/2018 $3.72858 $1039480 $0
24/06/2018 $3.3103 $1265710 $0
25/06/2018 $3.72734 $937603 $0
26/06/2018 $3.52884 $1007760 $0
27/06/2018 $3.53558 $1169100 $0
28/06/2018 $3.60037 $1198200 $0
29/06/2018 $4.00331 $913585 $0
30/06/2018 $4.29837 $1382990 $0
01/07/2018 $3.86602 $1164710 $0
02/07/2018 $2.71265 $2357100 $0
03/07/2018 $2.02776 $16469600 $0
04/07/2018 $1.9162 $6565360 $1164070500
05/07/2018 $1.51485 $9731380 $920254773
06/07/2018 $1.66457 $13641400 $1011208032
07/07/2018 $1.72422 $5632560 $1047444754
08/07/2018 $2.35922 $12122400 $1433200295
09/07/2018 $2.31235 $6824080 $1404727283
10/07/2018 $2.27962 $7748870 $1384844167
11/07/2018 $2.09229 $6817870 $1271043245
12/07/2018 $1.89134 $5191520 $1148968322
13/07/2018 $1.99718 $4749930 $1213264962
14/07/2018 $1.96537 $3433690 $1193940736
15/07/2018 $2.18562 $4002570 $1327740197
16/07/2018 $2.27334 $4454700 $1381029136
17/07/2018 $2.32761 $4670780 $1413997566
18/07/2018 $2.28966 $4341870 $1390943357
19/07/2018 $2.27822 $3930610 $1383993682
20/07/2018 $2.03755 $3551510 $1237789295
21/07/2018 $2.19142 $2383650 $1331263633
22/07/2018 $2.14923 $1848910 $1305633671
23/07/2018 $2.20495 $2807360 $1339482960
24/07/2018 $2.16646 $3836980 $1316100707
25/07/2018 $2.13138 $4656980 $1294789991
26/07/2018 $2.08281 $2655680 $1265284249
27/07/2018 $2.11903 $1811430 $1287287502
28/07/2018 $2.04062 $1931210 $1239654286
29/07/2018 $2.06177 $2016630 $1252502679
30/07/2018 $2.06965 $3095490 $1257289693
31/07/2018 $1.86523 $3737290 $1133106783
01/08/2018 $1.814 $3005190 $1101985120
02/08/2018 $1.66101 $3199070 $1009045371
03/08/2018 $1.82888 $4026780 $1111024557
04/08/2018 $1.86049 $2792550 $1130227285
05/08/2018 $1.85393 $2099490 $1126242157
06/08/2018 $1.79965 $2559700 $1093267652
07/08/2018 $1.6987 $2990700 $1031941633
08/08/2018 $1.54821 $2877350 $940520607
09/08/2018 $1.66368 $1852190 $1010667367
10/08/2018 $1.49457 $2719480 $907934895
11/08/2018 $1.53042 $2487440 $929713377
12/08/2018 $1.47117 $2698320 $893719652
13/08/2018 $1.35029 $3087920 $820286377
14/08/2018 $1.25919 $3360550 $764944125
15/08/2018 $1.29986 $2716660 $789650704
16/08/2018 $1.28629 $2194050 $781407078
17/08/2018 $1.35689 $2078030 $824295804
18/08/2018 $1.32786 $2225750 $806660397
19/08/2018 $1.39439 $1597470 $847076643
20/08/2018 $1.4951 $5977280 $908256865
21/08/2018 $1.36942 $5010920 $831907642
22/08/2018 $1.27461 $2300620 $774311606
23/08/2018 $1.30596 $1966960 $793356387
24/08/2018 $1.32757 $2045500 $806484226
25/08/2018 $1.35521 $1161010 $823275223
26/08/2018 $1.32937 $1748660 $807577706
27/08/2018 $1.33946 $1626760 $813707270
28/08/2018 $1.37769 $2138450 $836931576
29/08/2018 $1.3754 $1795110 $835540426
30/08/2018 $1.34485 $1817740 $816981636
31/08/2018 $1.3515 $1727690 $821021438
01/09/2018 $1.41512 $1941610 $859669891
02/09/2018 $1.3882 $1623620 $843316286
03/09/2018 $1.40537 $2420630 $853746873
04/09/2018 $1.43929 $2007180 $874352901
05/09/2018 $1.33085 $3260950 $808476790
06/09/2018 $1.23419 $2306340 $749756899
07/09/2018 $1.23027 $1946010 $747375542
08/09/2018 $1.15146 $2212620 $699499331
09/09/2018 $1.19853 $1989180 $728093840
10/09/2018 $1.40596 $3217420 $854105291
11/09/2018 $1.30929 $3098150 $795379326
12/09/2018 $1.26135 $2208210 $766256301
13/09/2018 $1.34675 $1904620 $818135865
15/09/2018 $1.54922 $5195870 $941134171
16/09/2018 $1.59789 $4938490 $970700663
17/09/2018 $1.67377 $2696420 $1016796931
18/09/2018 $1.49956 $7432660 $910966266
19/09/2018 $1.49425 $2902320 $907740499
20/09/2018 $1.55333 $3602920 $943630951
21/09/2018 $1.65916 $4179390 $1007921517
22/09/2018 $1.66319 $5060130 $1010369697
23/09/2018 $1.66015 $2143640 $1008522931
24/09/2018 $1.66328 $2059430 $1010424371
25/09/2018 $1.54719 $2354970 $939900969
26/09/2018 $1.47198 $1719980 $894211718
27/09/2018 $1.46234 $1586030 $888355524
28/09/2018 $1.47416 $2568160 $895536044
29/09/2018 $1.41811 $1959870 $861486283
30/09/2018 $1.44497 $1412080 $877803439
01/10/2018 $1.44482 $2129240 $877712316
02/10/2018 $1.33259 $2083640 $809533820
03/10/2018 $1.34267 $1980790 $815657310
04/10/2018 $1.33955 $2122200 $813761944
05/10/2018 $1.31894 $1935450 $801241595
06/10/2018 $1.35138 $1103410 $820948540
07/10/2018 $1.34155 $1448770 $814976922
08/10/2018 $1.31949 $814410 $801575714
09/10/2018 $1.35868 $1773870 $825383210
10/10/2018 $1.42793 $1871200 $867451826
11/10/2018 $1.32398 $1886060 $804303340
12/10/2018 $1.23299 $2015240 $749027912
13/10/2018 $1.24818 $1692080 $758255671
14/10/2018 $1.22755 $1228080 $745723172
15/10/2018 $1.2225 $1225410 $742655352
16/10/2018 $1.3554 $4345020 $823390646
17/10/2018 $1.46714 $6173060 $891271471
18/10/2018 $1.38832 $3336460 $843389185
19/10/2018 $1.33169 $2682600 $808987080
20/10/2018 $1.31101 $2270320 $796424207
21/10/2018 $1.31276 $1330200 $797487313
22/10/2018 $1.33813 $1250610 $812899310
23/10/2018 $1.4193 $2628320 $862209195
24/10/2018 $1.37665 $2372640 $836299788
25/10/2018 $1.35084 $1923780 $820620495
26/10/2018 $1.34063 $1549380 $814418032
27/10/2018 $1.3498 $2147140 $819988707
28/10/2018 $1.34499 $854744 $817066685
29/10/2018 $1.35153 $911511 $821039663
30/10/2018 $1.28275 $2341890 $779256567
31/10/2018 $1.28167 $1763810 $778600479
01/11/2018 $1.28687 $2292920 $781759422
02/11/2018 $1.31534 $2275340 $799054635
03/11/2018 $1.29887 $2278350 $789049290
04/11/2018 $1.32327 $1389150 $803872023
05/11/2018 $1.35018 $1810860 $820219553
06/11/2018 $1.3356 $3681060 $811362363
07/11/2018 $1.3483 $3068210 $819077473
08/11/2018 $1.32588 $2859020 $805457569
09/11/2018 $1.32082 $3235490 $802383674
10/11/2018 $1.30186 $2829210 $790865682
11/11/2018 $1.30276 $2480820 $791412422
12/11/2018 $1.30969 $2345130 $795622321
13/11/2018 $1.26453 $3185540 $768188116
14/11/2018 $1.2452 $2564810 $756445353
15/11/2018 $1.12127 $3959730 $681159236
16/11/2018 $1.1172 $3203170 $678686756
17/11/2018 $1.11367 $2490170 $676542320
18/11/2018 $1.09831 $1839590 $667211288
19/11/2018 $1.07654 $2045470 $653986252
20/11/2018 $0.831967 $4676780 $505410834
21/11/2018 $0.673986 $5759870 $409439108
22/11/2018 $0.738043 $3060330 $448353034
23/11/2018 $0.661056 $1758210 $401584275
24/11/2018 $0.656326 $2645410 $398710852
25/11/2018 $0.56861 $1667310 $345424343
26/11/2018 $0.587961 $2777980 $357179863
27/11/2018 $0.567545 $2037310 $344777367
28/11/2018 $0.569351 $1538270 $345874492
29/11/2018 $0.562039 $3293010 $341432533
30/11/2018 $0.55213898636 $3850402 $335418383
01/12/2018 $0.496395444215 $2464383 $301554792
02/12/2018 $0.507971275676 $2172185 $308586983
03/12/2018 $0.479315225047 $1442954 $291178746
04/12/2018 $0.433381586744 $1831185 $263274564
05/12/2018 $0.426774372751 $2041073 $259260754
06/12/2018 $0.382848099377 $2189714 $232576024
07/12/2018 $0.333588208036 $3190405 $202651180
08/12/2018 $0.388973922744 $2251905 $236297395
09/12/2018 $0.397854584638 $1617641 $241692300
10/12/2018 $0.398550518676 $1871518 $242115072
11/12/2018 $0.35818470483 $1545099 $217593282
12/12/2018 $0.370623371179 $1350210 $225149636
13/12/2018 $0.426034124504 $2303058 $258811061
14/12/2018 $0.37620043832 $2952476 $228537643
15/12/2018 $0.381298433198 $1366262 $231634619
16/12/2018 $0.386191529353 $1310759 $234607121
17/12/2018 $0.391317083161 $1156259 $237720839
18/12/2018 $0.421526910302 $1465321 $256072978
19/12/2018 $0.454861392265 $1859500 $276323310
20/12/2018 $0.459856846321 $2229239 $279357994
21/12/2018 $0.471623325865 $2269064 $286506001
22/12/2018 $0.453593155769 $6051628 $275552871
23/12/2018 $0.491359552646 $1503068 $298495543
24/12/2018 $0.554371828432 $1549227 $336774810
25/12/2018 $0.503035733524 $1597297 $305588695
26/12/2018 $0.515743465462 $1064173 $313308503
27/12/2018 $0.516898125317 $1035881 $314009946
28/12/2018 $0.461725572247 $1034958 $280493225
29/12/2018 $0.521129441516 $1147487 $316580424
30/12/2018 $0.49638279573 $812943 $301547108
31/12/2018 $0.494747082255 $583719 $300553430
01/01/2019 $0.463545560848 $1004844 $281598848
02/01/2019 $0.477608309941 $1479577 $290141814
03/01/2019 $0.48451223016 $3705340 $294335869
04/01/2019 $0.482551263536 $3340611 $293144604
05/01/2019 $0.483117776366 $3273761 $293488754
06/01/2019 $0.482740409217 $3084409 $293259508
07/01/2019 $0.483371591952 $3389703 $293642944
08/01/2019 $0.48215746692 $3301675 $292905377
09/01/2019 $0.485371015723 $3442482 $294857572
10/01/2019 $0.498306296399 $847773 $302715614
11/01/2019 $0.452455182866 $782163 $274861565
12/01/2019 $0.447714613893 $529205 $271981721
13/01/2019 $0.427024695997 $646010 $259412823
14/01/2019 $0.397645097071 $703248 $241565038
15/01/2019 $0.416641351298 $544517 $253105054
16/01/2019 $0.41335619877 $507378 $251109360
17/01/2019 $0.429829348331 $523197 $261116618
18/01/2019 $0.43528371736 $473723 $264430087
19/01/2019 $0.436230831346 $491116 $265005449
20/01/2019 $0.440479166959 $561609 $267586266
21/01/2019 $0.430908579733 $613413 $261772239
22/01/2019 $0.423692887792 $1179280 $257388786
23/01/2019 $0.423499327631 $832910 $257271200
24/01/2019 $0.414706185929 $932315 $251929463
25/01/2019 $0.423083625257 $1115247 $257018665
26/01/2019 $0.41612188001 $1319263 $252789481
27/01/2019 $0.403704891137 $2378615 $245246297
28/01/2019 $0.402740552055 $2426826 $244660471
29/01/2019 $0.371829296103 $2558177 $225882222
30/01/2019 $0.373567048799 $2680802 $226937888
31/01/2019 $0.379975298028 $2906395 $230830829
01/02/2019 $0.378683386199 $3011354 $230046007
02/02/2019 $0.382100541689 $2992013 $232121891
03/02/2019 $0.379120691493 $3133622 $230311665
04/02/2019 $0.374025016164 $9654598 $227216098
05/02/2019 $0.369839791304 $2227978 $224673620
06/02/2019 $0.3714383561 $5157933 $225644730
07/02/2019 $0.368370544431 $695958 $223781068
08/02/2019 $0.36194861113 $883587 $219879814
09/02/2019 $0.384668165835 $3164504 $233681695
10/02/2019 $0.378490181355 $1635449 $229928637
11/02/2019 $0.37984869504 $2765767 $230753919
12/02/2019 $0.38205077288 $2620022 $232091657
13/02/2019 $0.389208956013 $2436025 $236440175
14/02/2019 $0.396413394109 $1869527 $240816792
15/02/2019 $0.430856242646 $2667038 $261740445
16/02/2019 $0.445179498175 $3373147 $270441666
17/02/2019 $0.439070289514 $2071789 $266730389
18/02/2019 $0.440205355339 $2090145 $267419929
19/02/2019 $0.448337495986 $2717454 $272360115
20/02/2019 $0.445684956122 $2296186 $270748726
21/02/2019 $0.457834203346 $2012428 $278129261
22/02/2019 $0.448234174516 $3435446 $272297348
23/02/2019 $0.444255666265 $4401108 $269880448
24/02/2019 $0.457096940368 $1344759 $277681381
25/02/2019 $0.425643240626 $5097066 $258573604
26/02/2019 $0.428665952656 $4511673 $260409868
27/02/2019 $0.409631800639 $5108212 $248846829
28/02/2019 $0.410816582605 $3124350 $249566571
01/03/2019 $0.414576652159 $4093851 $251850772
02/03/2019 $0.410995031087 $5229531 $249674977
03/03/2019 $0.404991526707 $4560288 $246027914
04/03/2019 $0.405640858532 $4814149 $246422376
05/03/2019 $0.410105737614 $4490592 $249134741
06/03/2019 $0.425006001032 $5038415 $258186487
07/03/2019 $0.418975827292 $4721009 $254523223
08/03/2019 $0.419207812296 $4824682 $254664151
09/03/2019 $0.409555130448 $5202519 $248800253
10/03/2019 $0.419446665854 $5239523 $254809252
11/03/2019 $0.457349233493 $5997623 $277834647
12/03/2019 $0.440862873594 $4428475 $267819364
13/03/2019 $0.459442640904 $5254453 $279106369
14/03/2019 $0.449208471999 $5280538 $272889223
15/03/2019 $0.449276637638 $5286505 $272930633
16/03/2019 $0.455329155762 $5082362 $276607472
17/03/2019 $0.49054664502 $6769481 $298001710
18/03/2019 $0.494372032976 $5498360 $300325592
19/03/2019 $0.500882107451 $5927608 $304280391
20/03/2019 $0.579583467414 $8204298 $352090604
21/03/2019 $0.670873252429 $4833817 $407548148
22/03/2019 $0.758370357049 $11774811 $503166114
23/03/2019 $0.750147406331 $5122484 $499008213
24/03/2019 $0.706067464511 $3756696 $468033094
25/03/2019 $0.668834545294 $3171760 $444096310
26/03/2019 $0.660362530084 $3927855 $439221188
27/03/2019 $0.687391571322 $2628104 $455608119
28/03/2019 $0.766342612139 $3316576 $508806144
29/03/2019 $0.791180651269 $4807408 $526175000
30/03/2019 $0.876294570944 $8219952 $580768693
31/03/2019 $0.965664364589 $4537274 $641091648
01/04/2019 $1.04305781379 $8623735 $693654033
02/04/2019 $0.982354095491 $6921583 $650815259
03/04/2019 $1.02148102791 $9682256 $678052091
04/04/2019 $1.00530514961 $8874773 $668397103
05/04/2019 $0.906966340283 $8627220 $600904428
06/04/2019 $1.00172480727 $8231454 $664754603
07/04/2019 $0.981144372484 $6712677 $648822871
08/04/2019 $0.966134994633 $6557513 $639960317
09/04/2019 $0.910924228658 $6926454 $604376605
10/04/2019 $0.966167072899 $5202640 $638815820
11/04/2019 $0.987722065663 $4643685 $654127142
12/04/2019 $0.928752736033 $4541700 $616068945
13/04/2019 $0.980768875645 $3170250 $648296370
14/04/2019 $0.975408417379 $3442516 $645747387
15/04/2019 $1.16724808901 $8764150 $773915046
16/04/2019 $1.1005472528 $6692578 $727141164
17/04/2019 $1.1531523906 $5099404 $763146562
18/04/2019 $1.29293714345 $7913813 $857035256
19/04/2019 $1.37934679137 $11989503 $911206669
20/04/2019 $1.38069483519 $7846117 $913566962
21/04/2019 $1.33508491661 $5679977 $884823474
22/04/2019 $1.31698845375 $4395469 $869917100
22/04/2019 $1.34693455001 $4883133 $890806732
23/04/2019 $1.35017606888 $5101038.22196 $893109016.73213

Twitter News Feed

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

Submit Your Reviews