Tezos(XTZ) current price is 0.416448.

Tezos current price is 0.416448 with a marketcap of 252.99M. Its price is 13.27% up in last 24 hours.


  • XTZ
    Tezos(XTZ)
  • Price
    0.416448
  • 1h %
    0.52%
  • 24h %
    13.27%
  • 7d %
    7.63%
  • Market Cap
    252.99M
  • Volume
    2.20M
  • Available Supply
    607.49M XTZ
  • Rank
    20


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
12/12/2017 $3.95978 $873892 $0
13/12/2017 $4.0709 $670347 $0
14/12/2017 $4.15405 $655336 $0
15/12/2017 $5.18955 $768187 $0
16/12/2017 $5.64225 $793134 $0
17/12/2017 $10.5756 $2418390 $0
18/12/2017 $5.9817 $2996470 $0
20/12/2017 $6.87086 $2590390 $0
21/12/2017 $4.87571 $1832890 $0
22/12/2017 $4.00455 $1673370 $0
23/12/2017 $4.27084 $1570070 $0
24/12/2017 $4.07928 $1506430 $0
25/12/2017 $4.40807 $1563820 $0
26/12/2017 $4.25593 $886192 $0
27/12/2017 $3.93573 $1139610 $0
28/12/2017 $3.68124 $515916 $0
29/12/2017 $4.28983 $826915 $0
30/12/2017 $3.85435 $920701 $0
31/12/2017 $4.00099 $540891 $0
01/01/2018 $4.3668 $481330 $0
02/01/2018 $5.65507 $1489410 $0
03/01/2018 $6.88051 $2015370 $0
04/01/2018 $6.33459 $1308600 $0
05/01/2018 $6.45489 $1657400 $0
06/01/2018 $6.39675 $993609 $0
07/01/2018 $5.37649 $1746330 $0
08/01/2018 $4.82136 $1239450 $0
09/01/2018 $4.77836 $1479100 $0
10/01/2018 $4.82609 $1146650 $0
11/01/2018 $5.42515 $1047820 $0
12/01/2018 $5.52505 $1237270 $0
13/01/2018 $5.84959 $860777 $0
14/01/2018 $5.00363 $2953270 $0
15/01/2018 $5.02794 $3786090 $0
16/01/2018 $4.86796 $3128540 $0
17/01/2018 $4.21143 $2520770 $0
18/01/2018 $5.58835 $3745130 $0
19/01/2018 $4.50802 $4249150 $0
20/01/2018 $5.06251 $4689200 $0
21/01/2018 $4.80297 $1247060 $0
22/01/2018 $4.51019 $1904630 $0
23/01/2018 $4.69951 $4035860 $0
24/01/2018 $4.38319 $1320700 $0
25/01/2018 $4.01206 $2809580 $0
26/01/2018 $4.10159 $622732 $0
27/01/2018 $4.16491 $394988 $0
28/01/2018 $4.48953 $530831 $0
29/01/2018 $4.03511 $1253060 $0
30/01/2018 $3.50346 $1821730 $0
31/01/2018 $2.81841 $1616430 $0
01/02/2018 $2.99857 $3039100 $0
02/02/2018 $2.73014 $3453860 $0
03/02/2018 $3.16732 $1667960 $0
04/02/2018 $3.07578 $1513360 $0
05/02/2018 $2.59279 $1667910 $0
06/02/2018 $1.98945 $1887820 $0
07/02/2018 $2.62568 $2223950 $0
08/02/2018 $2.90093 $2007530 $0
09/02/2018 $3.19496 $1203100 $0
10/02/2018 $3.1737 $1354280 $0
11/02/2018 $3.12614 $618710 $0
12/02/2018 $3.26336 $596346 $0
13/02/2018 $2.77016 $1804160 $0
14/02/2018 $2.53651 $1649920 $0
15/02/2018 $2.64992 $795996 $0
16/02/2018 $2.70114 $975318 $0
17/02/2018 $2.77165 $973193 $0
18/02/2018 $2.77517 $947782 $0
19/02/2018 $3.42266 $1477310 $0
20/02/2018 $4.47915 $1822480 $0
21/02/2018 $3.63045 $1429230 $0
22/02/2018 $4.08691 $1831090 $0
23/02/2018 $4.58705 $1947230 $0
24/02/2018 $4.84171 $1294670 $0
25/02/2018 $4.68556 $505156 $0
26/02/2018 $4.75244 $483902 $0
27/02/2018 $4.338 $1699790 $0
28/02/2018 $4.21385 $687287 $0
01/03/2018 $4.4273 $558966 $0
02/03/2018 $4.34877 $344826 $0
03/03/2018 $4.38076 $259530 $0
04/03/2018 $4.26708 $379888 $0
05/03/2018 $4.19436 $272641 $0
06/03/2018 $3.69516 $699578 $0
07/03/2018 $3.35968 $651535 $0
08/03/2018 $2.97342 $626244 $0
09/03/2018 $2.9662 $503968 $0
10/03/2018 $3.08107 $367301 $0
11/03/2018 $3.29644 $163253 $0
12/03/2018 $3.25949 $438523 $0
13/03/2018 $3.33427 $179939 $0
14/03/2018 $2.9816 $336503 $0
15/03/2018 $3.09787 $207318 $0
16/03/2018 $3.02441 $374322 $0
17/03/2018 $2.7823 $348621 $0
18/03/2018 $2.52941 $401288 $0
19/03/2018 $3.06091 $601553 $0
20/03/2018 $3.12233 $798964 $0
21/03/2018 $3.38107 $816374 $0
22/03/2018 $3.23985 $444083 $0
23/03/2018 $3.33813 $524630 $0
24/03/2018 $3.61203 $1070260 $0
25/03/2018 $3.89962 $776689 $0
26/03/2018 $3.34539 $861830 $0
27/03/2018 $3.13442 $1633360 $0
28/03/2018 $3.17226 $664343 $0
29/03/2018 $2.89258 $405761 $0
30/03/2018 $2.74263 $428522 $0
31/03/2018 $2.73757 $291242 $0
01/04/2018 $2.77767 $492458 $0
02/04/2018 $2.7202 $331255 $0
03/04/2018 $2.89562 $462671 $0
04/04/2018 $2.67023 $962450 $0
05/04/2018 $2.63786 $776918 $0
06/04/2018 $2.48672 $502682 $0
07/04/2018 $2.63708 $604260 $0
08/04/2018 $2.62676 $636207 $0
09/04/2018 $2.57534 $524186 $0
10/04/2018 $2.64288 $587473 $0
11/04/2018 $2.67917 $602068 $0
12/04/2018 $2.86331 $817129 $0
13/04/2018 $2.94845 $572043 $0
14/04/2018 $2.86788 $533299 $0
15/04/2018 $3.0363 $805153 $0
16/04/2018 $3.06293 $327795 $0
17/04/2018 $3.02793 $304825 $0
18/04/2018 $2.86921 $354150 $0
19/04/2018 $2.97779 $399962 $0
20/04/2018 $2.95679 $581628 $0
21/04/2018 $2.94392 $554285 $0
22/04/2018 $3.0537 $399989 $0
23/04/2018 $3.06954 $1011690 $0
24/04/2018 $3.93903 $1294980 $0
25/04/2018 $3.49662 $1270060 $0
26/04/2018 $3.50807 $1134360 $0
27/04/2018 $3.65719 $913807 $0
28/04/2018 $3.68248 $1151160 $0
29/04/2018 $3.73255 $1121720 $0
30/04/2018 $3.60642 $862291 $0
01/05/2018 $3.65276 $637178 $0
02/05/2018 $3.59719 $302964 $0
03/05/2018 $3.89599 $783278 $0
04/05/2018 $3.90371 $1113070 $0
05/05/2018 $4.11528 $682696 $0
06/05/2018 $3.97803 $958313 $0
07/05/2018 $3.84958 $436500 $0
08/05/2018 $3.77465 $597550 $0
09/05/2018 $3.88529 $620841 $0
10/05/2018 $3.87116 $493023 $0
11/05/2018 $3.71857 $638043 $0
12/05/2018 $3.81944 $725304 $0
13/05/2018 $4.40267 $776711 $0
14/05/2018 $4.88901 $729622 $0
15/05/2018 $4.83304 $1379590 $0
16/05/2018 $4.54083 $941993 $0
17/05/2018 $4.55148 $781879 $0
18/05/2018 $4.53403 $700086 $0
19/05/2018 $4.79556 $615311 $0
20/05/2018 $4.88289 $673163 $0
21/05/2018 $4.64599 $673216 $0
22/05/2018 $4.19621 $803848 $0
23/05/2018 $3.88571 $731024 $0
24/05/2018 $3.94479 $752129 $0
25/05/2018 $4.27141 $789711 $0
26/05/2018 $4.64717 $852260 $0
27/05/2018 $4.32652 $908303 $0
28/05/2018 $4.27196 $719496 $0
29/05/2018 $4.51318 $644823 $0
30/05/2018 $5.07442 $1357910 $0
31/05/2018 $4.88723 $786494 $0
01/06/2018 $5.08232 $848714 $0
02/06/2018 $5.74977 $1161010 $0
03/06/2018 $5.00198 $1587060 $0
04/06/2018 $4.94046 $1137680 $0
05/06/2018 $5.27108 $1574880 $0
06/06/2018 $5.01156 $1515540 $0
07/06/2018 $4.98616 $1209820 $0
08/06/2018 $5.00719 $1293340 $0
09/06/2018 $4.97491 $1220240 $0
10/06/2018 $4.60383 $1410370 $0
11/06/2018 $4.43916 $1314110 $0
12/06/2018 $4.51811 $1056310 $0
13/06/2018 $3.78702 $1253460 $0
14/06/2018 $4.14823 $1167230 $0
15/06/2018 $4.00526 $1143380 $0
16/06/2018 $3.96701 $1074960 $0
17/06/2018 $3.96991 $794762 $0
18/06/2018 $4.09067 $885822 $0
19/06/2018 $4.16405 $1060260 $0
20/06/2018 $4.17914 $1126020 $0
21/06/2018 $4.14199 $1175360 $0
22/06/2018 $3.91682 $1022230 $0
23/06/2018 $3.69328 $1073980 $0
24/06/2018 $3.6917 $1141450 $0
25/06/2018 $3.70888 $1209650 $0
26/06/2018 $3.51595 $874201 $0
27/06/2018 $3.49783 $1161090 $0
28/06/2018 $3.67627 $1233880 $0
29/06/2018 $3.70917 $846555 $0
30/06/2018 $3.98334 $1445260 $0
01/07/2018 $3.8408 $1167720 $0
02/07/2018 $3.7995 $1118020 $0
03/07/2018 $2.15538 $14007800 $0
04/07/2018 $1.99422 $6380050 $0
05/07/2018 $1.6899 $9189340 $1026595730
06/07/2018 $1.76496 $14527800 $1072193857
07/07/2018 $1.73427 $6122260 $1053550018
08/07/2018 $2.44177 $11164100 $1483348515
09/07/2018 $2.16692 $7479370 $1316380152
10/07/2018 $2.22257 $7609770 $1350186917
11/07/2018 $2.11252 $6988980 $1283332748
12/07/2018 $1.95733 $5238380 $1189056524
13/07/2018 $2.06658 $4907390 $1255424702
14/07/2018 $1.95807 $3080010 $1189506066
15/07/2018 $2.16305 $4300700 $1314029169
16/07/2018 $2.29854 $4265010 $1396337860
17/07/2018 $2.35314 $4314230 $1429506761
18/07/2018 $2.32328 $4699920 $1411367138
19/07/2018 $2.25565 $4234960 $1370282655
20/07/2018 $2.1342 $3232460 $1296503111
21/07/2018 $2.15154 $2908300 $1307036971
22/07/2018 $2.19461 $1671970 $1333201524
23/07/2018 $2.22244 $2954330 $1350107944
24/07/2018 $2.12467 $3811720 $1290713740
25/07/2018 $1.99929 $4499450 $1214546764
26/07/2018 $2.16936 $2425440 $1317862425
27/07/2018 $2.09737 $2292010 $1274129289
28/07/2018 $2.06755 $1886550 $1256013966
29/07/2018 $2.09125 $1937530 $1270411456
30/07/2018 $2.03079 $2871130 $1233682669
31/07/2018 $1.8816 $3851760 $1143051379
01/08/2018 $1.77741 $2955260 $1079757096
02/08/2018 $1.67692 $3301620 $1018710522
03/08/2018 $1.82834 $4075630 $1110696513
04/08/2018 $1.85143 $2783450 $1124723434
05/08/2018 $1.88395 $2091820 $1144478978
06/08/2018 $1.81224 $2291510 $1100915939
07/08/2018 $1.77622 $2932710 $1079034184
08/08/2018 $1.60573 $3295960 $975463377
09/08/2018 $1.66275 $1853360 $1010102402
10/08/2018 $1.58872 $2373090 $965129989
11/08/2018 $1.45783 $2863810 $885615748
12/08/2018 $1.50883 $2728240 $916597689
13/08/2018 $1.22327 $2893770 $743123119
14/08/2018 $1.22335 $3556710 $743171718
15/08/2018 $1.34433 $2682190 $816665742
16/08/2018 $1.28976 $1904550 $783515065
17/08/2018 $1.35622 $2344590 $823888787
18/08/2018 $1.34178 $2306490 $815116645
19/08/2018 $1.37246 $1606210 $833754409
20/08/2018 $1.56154 $5916690 $948618436
21/08/2018 $1.41985 $5091260 $862543314
22/08/2018 $1.31028 $2246450 $795980740
23/08/2018 $1.3083 $2066860 $794777912
24/08/2018 $1.32731 $2056800 $806326278
25/08/2018 $1.34167 $1323470 $815049821
26/08/2018 $1.3065 $1341370 $793684431
27/08/2018 $1.33384 $1695630 $810293182
28/08/2018 $1.37996 $2135330 $838310576
29/08/2018 $1.36919 $1949900 $831767919
30/08/2018 $1.33103 $1767020 $808586138
31/08/2018 $1.35788 $1754220 $824897218
01/09/2018 $1.41003 $1845090 $856577772
02/09/2018 $1.39638 $1732190 $848285546
03/09/2018 $1.41741 $2344690 $861061041
04/09/2018 $1.42639 $2106660 $866516293
05/09/2018 $1.34862 $3068540 $819271870
06/09/2018 $1.24101 $2281710 $753899974
07/09/2018 $1.23236 $2119600 $748645194
08/09/2018 $1.17214 $2020980 $712062204
09/09/2018 $1.21844 $1910560 $740188946
10/09/2018 $1.26388 $1545330 $767793249
11/09/2018 $1.35022 $4817640 $820243852
12/09/2018 $1.24369 $2329150 $755528045
13/09/2018 $1.31469 $1698700 $798659767
14/09/2018 $1.53029 $4718600 $929634404
15/09/2018 $1.65396 $5437070 $1004762574
16/09/2018 $1.5826 $2547350 $961412156
17/09/2018 $1.48392 $7239020 $901465137
18/09/2018 $1.50642 $3221410 $915133640
19/09/2018 $1.52417 $3181880 $925916571
20/09/2018 $1.6196 $3847630 $983889250
21/09/2018 $1.67606 $5776240 $1018188081
22/09/2018 $1.6518 $2349280 $1003450397
23/09/2018 $1.64828 $1981390 $1001312036
24/09/2018 $1.59009 $2235180 $965962249
25/09/2018 $1.47116 $1901620 $893713577
26/09/2018 $1.4766 $1387800 $897018317
27/09/2018 $1.4294 $2553330 $868344835
28/09/2018 $1.4236 $2293680 $864821398
29/09/2018 $1.44319 $1331090 $876722108
30/09/2018 $1.4331 $2031340 $870592544
01/10/2018 $1.34943 $1971000 $819763936
02/10/2018 $1.33117 $2048450 $808671186
03/10/2018 $1.303 $1898010 $791558220
04/10/2018 $1.30179 $2219380 $790823158
05/10/2018 $1.3087 $1004380 $795020907
06/10/2018 $1.32895 $1585150 $807322560
07/10/2018 $1.31126 $772166 $796576079
08/10/2018 $1.36363 $1721400 $828390280
09/10/2018 $1.39056 $1800950 $844749960
10/10/2018 $1.4026 $1898360 $852064128
11/10/2018 $1.24819 $2074380 $758261745
12/10/2018 $1.2461 $1740620 $756992093
13/10/2018 $1.24877 $1099530 $758614089
14/10/2018 $1.21999 $1309540 $741130554
15/10/2018 $1.31814 $4065420 $800755604
16/10/2018 $1.46736 $6035360 $891405119
17/10/2018 $1.40591 $3625090 $854074917
18/10/2018 $1.32978 $2732590 $807826776
19/10/2018 $1.30888 $2399920 $795130255
20/10/2018 $1.31393 $1206170 $798198075
21/10/2018 $1.34306 $1340100 $815894231
22/10/2018 $1.41224 $2493250 $857920323
23/10/2018 $1.38292 $2425780 $840108744
24/10/2018 $1.35136 $1908200 $820936390
25/10/2018 $1.34619 $1782760 $817795671
26/10/2018 $1.35803 $2014290 $824988342
27/10/2018 $1.3573 $1064780 $824544875
28/10/2018 $1.35329 $848871 $822108844
29/10/2018 $1.27946 $2345600 $777257928
30/10/2018 $1.2839 $1757820 $779955179
31/10/2018 $1.27932 $2143750 $777172879
01/11/2018 $1.30661 $2297300 $793751255
02/11/2018 $1.30541 $2317010 $793022268
03/11/2018 $1.3112 $1440530 $796539630
04/11/2018 $1.32697 $1708100 $806119732
05/11/2018 $1.33473 $3580350 $810833847
06/11/2018 $1.33202 $3060890 $809187552
07/11/2018 $1.32638 $2878460 $805761314
08/11/2018 $1.32138 $3359870 $802723868
09/11/2018 $1.2969 $2736000 $787852537
10/11/2018 $1.30944 $2557840 $795470449
11/11/2018 $1.31515 $2340570 $798939212
12/11/2018 $1.26057 $3160890 $765782460
13/11/2018 $1.2468 $2440340 $757417336
14/11/2018 $1.12945 $3817600 $686128497
15/11/2018 $1.09865 $3375600 $667417834
16/11/2018 $1.10866 $2455040 $673498800
17/11/2018 $1.09659 $1980690 $666166407
18/11/2018 $1.08207 $1885810 $657345666
19/11/2018 $0.856547 $4443630 $520342915
20/11/2018 $0.716313 $5864090 $435152297
21/11/2018 $0.685235 $3114100 $416272752
22/11/2018 $0.690925 $1843840 $419729365
23/11/2018 $0.628357 $2682910 $381719991
24/11/2018 $0.56567 $1535980 $343638325
25/11/2018 $0.592386 $2937320 $359868002
26/11/2018 $0.554091 $2046080 $336604210
27/11/2018 $0.555922 $1522880 $337716522
28/11/2018 $0.57899 $3094520 $351730079
29/11/2018 $0.560845190169 $4054080 $340707306
30/11/2018 $0.491334366812 $2410830 $298480243
01/12/2018 $0.519456527962 $2209063 $315564147
02/12/2018 $0.490214738251 $1516196 $297800081
03/12/2018 $0.443575609918 $1816107 $269467321
04/12/2018 $0.435458562915 $2141579 $264536304
05/12/2018 $0.394310513831 $2206667 $239539315
06/12/2018 $0.36299515587 $3221369 $220515579
07/12/2018 $0.355338079328 $2180952 $215863989
08/12/2018 $0.385236827504 $1685114 $234027150
09/12/2018 $0.403684878099 $1874699 $245234139
10/12/2018 $0.361429081724 $1600642 $219564206
11/12/2018 $0.365964093243 $1322452 $222319176
12/12/2018 $0.417764713454 $2083417 $253787485
13/12/2018 $0.416328276301 $2197455.15174 $252914865.31128

Twitter News Feed

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

Submit Your Reviews