Tezos (XTZ) current price is $1.36.

Tezos current price is $1.36 with a marketcap of $823.81 M. Its price is 10.96% up in last 24 hours.


  • tezos
    Tezos(XTZ)
  • Price
    $1.36
  • 1h %
    2.09%
  • 24h %
    10.96%
  • 7d %
    -0.38%
  • Market Cap
    $823.81 M
  • Volume
    $4.33 M
  • Available Supply
    607.49 M XTZ
  • Rank
    18



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

DatePriceVolumeMarket Cap
15/10/2017$2.63288$388,685$0
16/10/2017$2.58278$373,120$0
17/10/2017$2.58086$991,488$0
18/10/2017$2.36079$1.10 M$0
19/10/2017$1.93517$1.50 M$0
20/10/2017$1.90838$878,218$0
21/10/2017$1.6732$732,026$0
22/10/2017$1.81202$553,371$0
23/10/2017$1.72082$454,433$0
24/10/2017$1.91862$402,002$0
25/10/2017$1.75328$265,887$0
26/10/2017$1.76814$151,267$0
27/10/2017$1.78501$337,832$0
28/10/2017$1.80598$250,499$0
29/10/2017$1.80877$517,894$0
30/10/2017$1.75788$729,719$0
31/10/2017$1.7204$647,906$0
01/11/2017$1.72193$576,649$0
02/11/2017$1.50077$594,333$0
03/11/2017$1.73427$623,657$0
04/11/2017$1.78991$673,130$0
05/11/2017$1.76065$421,061$0
06/11/2017$1.67459$431,299$0
07/11/2017$1.71208$636,899$0
08/11/2017$1.7257$410,682$0
09/11/2017$1.66574$585,396$0
10/11/2017$1.55995$548,314$0
11/11/2017$1.57844$494,496$0
12/11/2017$1.58092$364,241$0
13/11/2017$1.47768$299,046$0
14/11/2017$1.53779$472,805$0
15/11/2017$1.6196$169,455$0
16/11/2017$1.62701$382,764$0
17/11/2017$1.68208$271,755$0
18/11/2017$1.65333$194,955$0
19/11/2017$1.69051$245,629$0
20/11/2017$1.74142$259,504$0
21/11/2017$1.75963$318,753$0
22/11/2017$2.27632$554,014$0
23/11/2017$2.08174$626,263$0
24/11/2017$1.98312$557,202$0
25/11/2017$2.1365$802,284$0
26/11/2017$2.15603$669,687$0
27/11/2017$2.08055$547,850$0
28/11/2017$2.16233$496,055$0
29/11/2017$2.18802$402,683$0
30/11/2017$2.06409$286,158$0
01/12/2017$2.36022$513,822$0
02/12/2017$2.49051$543,048$0
03/12/2017$2.87289$495,397$0
04/12/2017$2.57244$646,855$0
05/12/2017$2.80046$486,446$0
06/12/2017$3.46001$603,504$0
07/12/2017$3.57779$566,309$0
08/12/2017$3.64227$774,522$0
09/12/2017$3.32756$958,397$0
10/12/2017$3.57532$856,461$0
11/12/2017$3.90168$725,829$0
12/12/2017$4.17765$917,160$0
13/12/2017$3.98511$678,967$0
14/12/2017$4.27394$616,345$0
15/12/2017$5.20292$759,293$0
16/12/2017$5.72658$803,066$0
17/12/2017$10.8654$2.69 M$0
18/12/2017$7.72606$2.89 M$0
20/12/2017$5.02312$2.61 M$0
21/12/2017$4.71781$1.83 M$0
22/12/2017$3.6766$1.72 M$0
23/12/2017$4.43198$1.45 M$0
24/12/2017$3.93888$1.53 M$0
25/12/2017$4.3361$1.47 M$0
26/12/2017$4.153$877,134$0
27/12/2017$3.89313$1.12 M$0
28/12/2017$3.52016$551,272$0
29/12/2017$4.10186$801,323$0
30/12/2017$3.89145$883,725$0
31/12/2017$3.98152$520,589$0
01/01/2018$4.54697$515,586$0
02/01/2018$5.59619$1.64 M$0
03/01/2018$6.60196$1.88 M$0
04/01/2018$6.29658$1.29 M$0
05/01/2018$6.1792$1.69 M$0
06/01/2018$6.07852$977,379$0
07/01/2018$5.35866$1.73 M$0
08/01/2018$4.81494$1.27 M$0
09/01/2018$4.92021$1.56 M$0
10/01/2018$5.02749$1.16 M$0
11/01/2018$5.38312$976,483$0
12/01/2018$5.58262$1.16 M$0
13/01/2018$6.02755$1.17 M$0
14/01/2018$5.13455$2.85 M$0
15/01/2018$5.19771$3.86 M$0
16/01/2018$4.73614$3.16 M$0
17/01/2018$4.36884$2.36 M$0
18/01/2018$5.54599$3.84 M$0
19/01/2018$4.8513$4.56 M$0
20/01/2018$5.04789$4.12 M$0
21/01/2018$4.60772$1.19 M$0
22/01/2018$4.57815$1.92 M$0
23/01/2018$4.62329$4.08 M$0
24/01/2018$4.39629$1.33 M$0
25/01/2018$4.05208$2.23 M$0
26/01/2018$4.06101$596,026$0
27/01/2018$4.14794$370,232$0
28/01/2018$4.44858$535,518$0
29/01/2018$3.46581$1.68 M$0
30/01/2018$3.15754$1.56 M$0
31/01/2018$3.01592$1.70 M$0
01/02/2018$3.1199$3.36 M$0
02/02/2018$2.62676$3.03 M$0
03/02/2018$3.21511$1.46 M$0
04/02/2018$3.10479$1.50 M$0
05/02/2018$2.52221$1.89 M$0
06/02/2018$2.07008$1.73 M$0
07/02/2018$2.53233$2.36 M$0
08/02/2018$2.76365$1.86 M$0
09/02/2018$3.22068$1.23 M$0
10/02/2018$3.16611$1.24 M$0
11/02/2018$3.02752$656,710$0
12/02/2018$3.25916$712,454$0
13/02/2018$2.7832$1.65 M$0
14/02/2018$2.44294$1.76 M$0
15/02/2018$2.63637$753,177$0
16/02/2018$2.71425$915,706$0
17/02/2018$2.80874$1.06 M$0
18/02/2018$2.83622$851,608$0
19/02/2018$3.6274$1.61 M$0
20/02/2018$4.43638$1.93 M$0
21/02/2018$3.65406$1.23 M$0
22/02/2018$4.05635$2.14 M$0
23/02/2018$4.57998$1.72 M$0
24/02/2018$4.76032$1.24 M$0
25/02/2018$4.78113$524,489$0
26/02/2018$3.96093$880,467$0
27/02/2018$4.35317$1.30 M$0
28/02/2018$4.21145$695,332$0
01/03/2018$4.38387$554,124$0
02/03/2018$4.3856$335,402$0
03/03/2018$4.46144$267,587$0
04/03/2018$4.2698$394,142$0
05/03/2018$4.21049$274,446$0
06/03/2018$3.68235$811,970$0
07/03/2018$3.35665$531,069$0
08/03/2018$2.91844$632,565$0
09/03/2018$3.04871$502,846$0
10/03/2018$3.05378$362,751$0
11/03/2018$3.4966$201,749$0
12/03/2018$3.26182$400,984$0
13/03/2018$3.32308$186,413$0
14/03/2018$2.97828$320,456$0
15/03/2018$3.13984$214,057$0
16/03/2018$2.99235$412,077$0
17/03/2018$2.80618$360,306$0
18/03/2018$2.67418$384,532$0
19/03/2018$2.96842$669,677$0
20/03/2018$3.28704$849,994$0
21/03/2018$3.37085$690,746$0
22/03/2018$3.22871$429,036$0
23/03/2018$3.38936$545,105$0
24/03/2018$3.712$1.11 M$0
25/03/2018$3.90098$708,880$0
26/03/2018$3.4104$908,304$0
27/03/2018$3.16768$1.65 M$0
28/03/2018$3.12655$551,163$0
29/03/2018$2.81548$401,049$0
30/03/2018$2.7276$423,737$0
31/03/2018$2.76724$300,403$0
01/04/2018$2.81557$481,090$0
02/04/2018$2.72361$330,738$0
03/04/2018$2.94068$576,088$0
04/04/2018$2.65775$910,788$0
05/04/2018$2.54352$872,816$0
06/04/2018$2.49526$489,521$0
07/04/2018$2.6276$502,848$0
08/04/2018$2.62551$610,032$0
09/04/2018$2.57717$614,360$0
10/04/2018$2.64564$498,229$0
11/04/2018$2.65061$615,984$0
12/04/2018$2.92447$818,185$0
13/04/2018$2.84968$586,927$0
14/04/2018$2.92825$533,561$0
15/04/2018$2.98091$787,704$0
16/04/2018$3.06005$303,017$0
17/04/2018$2.91925$313,611$0
18/04/2018$2.91525$344,331$0
19/04/2018$2.94193$406,388$0
20/04/2018$3.05284$626,164$0
21/04/2018$2.96445$486,991$0
22/04/2018$3.05858$419,441$0
23/04/2018$3.3986$1.08 M$0
24/04/2018$4.06642$1.35 M$0
25/04/2018$3.75218$1.30 M$0
26/04/2018$3.54467$1.06 M$0
27/04/2018$3.42275$955,907$0
28/04/2018$3.65743$1.10 M$0
29/04/2018$3.68462$1.17 M$0
30/04/2018$3.66068$969,496$0
01/05/2018$3.62766$432,905$0
02/05/2018$3.64651$317,764$0
03/05/2018$3.89526$786,563$0
04/05/2018$3.90801$1.12 M$0
05/05/2018$4.05759$721,656$0
06/05/2018$4.01542$937,926$0
07/05/2018$3.85887$378,912$0
08/05/2018$3.83279$600,540$0
09/05/2018$3.87165$655,471$0
10/05/2018$3.90162$484,449$0
11/05/2018$3.69811$624,448$0
12/05/2018$3.9399$739,364$0
13/05/2018$4.25616$769,716$0
14/05/2018$5.20411$836,665$0
15/05/2018$4.65976$1.36 M$0
16/05/2018$4.4659$929,758$0
17/05/2018$4.54776$800,070$0
18/05/2018$4.6111$680,340$0
19/05/2018$4.76451$567,654$0
20/05/2018$4.96241$746,467$0
21/05/2018$4.53837$654,274$0
22/05/2018$4.1483$824,631$0
23/05/2018$3.97542$706,290$0
24/05/2018$3.96223$709,998$0
25/05/2018$4.33936$826,560$0
26/05/2018$4.48449$840,704$0
27/05/2018$4.31431$898,970$0
28/05/2018$4.27966$731,102$0
29/05/2018$4.68364$688,223$0
30/05/2018$5.09219$961,431$0
31/05/2018$4.87846$813,002$0
01/06/2018$5.15826$781,814$0
02/06/2018$5.93068$1.42 M$0
03/06/2018$5.1721$1.33 M$0
04/06/2018$4.93978$1.20 M$0
05/06/2018$5.28703$1.71 M$0
06/06/2018$5.07045$1.42 M$0
07/06/2018$4.99216$1.23 M$0
08/06/2018$5.02475$1.22 M$0
09/06/2018$4.9856$1.30 M$0
10/06/2018$4.64521$1.31 M$0
11/06/2018$4.40299$1.32 M$0
12/06/2018$4.28054$1.15 M$0
13/06/2018$3.77434$1.14 M$0
14/06/2018$4.1885$1.25 M$0
15/06/2018$3.96664$1.13 M$0
16/06/2018$4.07671$1.05 M$0
17/06/2018$3.9975$779,376$0
18/06/2018$4.05699$859,315$0
19/06/2018$4.15875$1.10 M$0
20/06/2018$4.2506$1.14 M$0
21/06/2018$4.18359$1.16 M$0
22/06/2018$3.85792$1.06 M$0
23/06/2018$3.67694$1.08 M$0
24/06/2018$3.27534$1.26 M$0
25/06/2018$3.67673$961,199$0
26/06/2018$3.55847$943,453$0
27/06/2018$3.49606$1.14 M$0
28/06/2018$3.63929$1.24 M$0
29/06/2018$3.73616$776,566$0
30/06/2018$4.28621$1.55 M$0
01/07/2018$3.91218$1.12 M$0
02/07/2018$3.17817$1.59 M$0
03/07/2018$2.06368$16.91 M$0
04/07/2018$1.96686$6.34 M$1.19 B
05/07/2018$1.61513$9.58 M$981.17 M
06/07/2018$1.72245$14.07 M$1.05 B
07/07/2018$1.73655$5.93 M$1.05 B
08/07/2018$2.30248$11.81 M$1.40 B
09/07/2018$2.20913$6.87 M$1.34 B
10/07/2018$2.26232$7.76 M$1.37 B
11/07/2018$2.05969$7.04 M$1.25 B
12/07/2018$1.91381$4.92 M$1.16 B
13/07/2018$1.98193$4.93 M$1.20 B
14/07/2018$1.98071$3.20 M$1.20 B
15/07/2018$2.20258$4.19 M$1.34 B
16/07/2018$2.29037$4.25 M$1.39 B
17/07/2018$2.37134$4.53 M$1.44 B
18/07/2018$2.30628$4.81 M$1.40 B
19/07/2018$2.26756$3.97 M$1.38 B
20/07/2018$2.04111$3.39 M$1.24 B
21/07/2018$2.19122$2.52 M$1.33 B
22/07/2018$2.21726$1.82 M$1.35 B
23/07/2018$2.21262$2.85 M$1.34 B
24/07/2018$2.15354$3.79 M$1.31 B
25/07/2018$2.10985$4.58 M$1.28 B
26/07/2018$2.14073$2.58 M$1.30 B
27/07/2018$2.11098$2.06 M$1.28 B
28/07/2018$2.06615$1.86 M$1.26 B
29/07/2018$2.06788$1.91 M$1.26 B
30/07/2018$2.06696$3.08 M$1.26 B
31/07/2018$1.87851$3.82 M$1.14 B
01/08/2018$1.82577$2.95 M$1.11 B
02/08/2018$1.67509$3.30 M$1.02 B
03/08/2018$1.84425$4.10 M$1.12 B
04/08/2018$1.86507$2.85 M$1.13 B
05/08/2018$1.88021$2.05 M$1.14 B
06/08/2018$1.77861$2.36 M$1.08 B
07/08/2018$1.74406$3.10 M$1.06 B
08/08/2018$1.57125$2.90 M$954.52 M
09/08/2018$1.65966$1.94 M$1.01 B
10/08/2018$1.47343$2.59 M$895.09 M
11/08/2018$1.5011$2.57 M$911.90 M
12/08/2018$1.47899$2.71 M$898.47 M
13/08/2018$1.30102$2.99 M$790.36 M
14/08/2018$1.23585$3.42 M$750.77 M
15/08/2018$1.32393$2.77 M$804.27 M
16/08/2018$1.2818$1.93 M$778.68 M
17/08/2018$1.3453$2.28 M$817.26 M
18/08/2018$1.32673$2.28 M$805.97 M
19/08/2018$1.3857$1.63 M$841.80 M
20/08/2018$1.56375$5.93 M$949.96 M
21/08/2018$1.36416$5.00 M$828.71 M
22/08/2018$1.29081$2.22 M$784.15 M
23/08/2018$1.31767$2.13 M$800.47 M
24/08/2018$1.34335$2.05 M$816.07 M
25/08/2018$1.3413$1.19 M$814.83 M
26/08/2018$1.32903$1.64 M$807.37 M
27/08/2018$1.33691$1.74 M$812.16 M
28/08/2018$1.39268$2.05 M$846.04 M
29/08/2018$1.38314$1.86 M$840.24 M
30/08/2018$1.34996$1.84 M$820.09 M
31/08/2018$1.35204$1.74 M$821.35 M
01/09/2018$1.41297$1.89 M$858.36 M
02/09/2018$1.40204$1.68 M$851.72 M
03/09/2018$1.41826$2.37 M$861.58 M
04/09/2018$1.44046$2.07 M$875.06 M
05/09/2018$1.33382$3.18 M$810.28 M
06/09/2018$1.22223$2.32 M$742.49 M
07/09/2018$1.22996$1.98 M$747.19 M
08/09/2018$1.15238$2.23 M$700.06 M
09/09/2018$1.21064$1.71 M$735.45 M
10/09/2018$1.46159$2.35 M$887.90 M
11/09/2018$1.30913$3.95 M$795.28 M
12/09/2018$1.25036$2.24 M$759.58 M
13/09/2018$1.32002$1.71 M$801.90 M
14/09/2018$1.57119$5.10 M$954.48 M
15/09/2018$1.62067$4.99 M$984.54 M
16/09/2018$1.66288$2.66 M$1.01 B
17/09/2018$1.50863$7.40 M$916.48 M
18/09/2018$1.49361$3.05 M$907.35 M
19/09/2018$1.57348$3.61 M$955.87 M
20/09/2018$1.70361$4.03 M$1.03 B
21/09/2018$1.64582$5.19 M$999.82 M
22/09/2018$1.66243$2.20 M$1.01 B
23/09/2018$1.66534$2.01 M$1.01 B
24/09/2018$1.5626$2.24 M$949.26 M
25/09/2018$1.476$1.87 M$896.65 M
26/09/2018$1.4549$1.51 M$883.84 M
27/09/2018$1.45013$2.56 M$880.94 M
28/09/2018$1.42758$2.10 M$867.24 M
29/09/2018$1.43976$1.36 M$874.64 M
30/09/2018$1.43253$2.07 M$870.25 M
01/10/2018$1.33575$2.06 M$811.45 M
02/10/2018$1.33189$1.98 M$809.11 M
03/10/2018$1.3078$2.05 M$794.47 M
04/10/2018$1.30214$2.03 M$791.04 M
06/10/2018$1.32376$1.10 M$804.17 M
07/10/2018$1.33588$1.46 M$811.53 M
08/10/2018$1.31955$788,514$801.61 M
09/10/2018$1.35888$1.77 M$825.50 M
10/10/2018$1.39994$1.87 M$850.45 M
11/10/2018$1.36506$1.79 M$829.26 M
12/10/2018$1.22751$2.12 M$745.70 M
13/10/2018$1.24656$1.75 M$757.27 M
14/10/2018$1.24701$1.03 M$757.54 M
15/10/2018$1.21611$1.39 M$738.77 M
15/10/2018$1.34714$3.52 M$818.37 M
15/10/2018$1.35637225372$4.32 M$823.98 M

Twitter News Feed

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

Submit Your Reviews