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

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 