Tezos current price is $0.70 with a marketcap of $463.71 M. Its price is 13.21% up in last 24 hours.


  • tezos
    Tezos(XTZ)
  • Price
    $0.70
  • 1h %
    0.85%
  • 24h %
    13.21%
  • 7d %
    55.84%
  • Market Cap
    $463.71 M
  • Volume
    $7.83 M
  • Available Supply
    663.10 M XTZ
  • Rank
    20



Loading Chart...

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
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 $0.700277515783 $7.78 M $464.35 M