Tezos (XTZ) 💲 price $0.388316

Tezos live price tracker - $0.388316. Chart 📈, Market cap - $235.90 M, 24H Trading Volume, Daily changes 1.93% up, Coin reviews and other Tezos info


  • tezos
    Tezos(XTZ)
  • Price
    $0.388316
  • 1h %
    -0.05%
  • 24h %
    1.93%
  • 7d %
    -4.68%
  • Market Cap
    $235.90 M
  • Volume
    $1.34 M
  • Available Supply
    607.49 M XTZ
  • Rank
    23



Loading Chart...

More Info About Coin

Historical Data

DatePriceVolumeMarket Cap
15/12/2017$5.18955$768,187$0
16/12/2017$5.64225$793,134$0
17/12/2017$10.5756$2.42 M$0
18/12/2017$5.9817$3.00 M$0
20/12/2017$6.87086$2.59 M$0
21/12/2017$4.87571$1.83 M$0
22/12/2017$4.00455$1.67 M$0
23/12/2017$4.27084$1.57 M$0
24/12/2017$4.07928$1.51 M$0
25/12/2017$4.40807$1.56 M$0
26/12/2017$4.25593$886,192$0
27/12/2017$3.93573$1.14 M$0
28/12/2017$3.68124$515,916$0
29/12/2017$4.28983$826,915$0
30/12/2017$3.85435$920,701$0
31/12/2017$4.00099$540,891$0
01/01/2018$4.3668$481,330$0
02/01/2018$5.65507$1.49 M$0
03/01/2018$6.88051$2.02 M$0
04/01/2018$6.33459$1.31 M$0
05/01/2018$6.45489$1.66 M$0
06/01/2018$6.39675$993,609$0
07/01/2018$5.37649$1.75 M$0
08/01/2018$4.82136$1.24 M$0
09/01/2018$4.77836$1.48 M$0
10/01/2018$4.82609$1.15 M$0
11/01/2018$5.42515$1.05 M$0
12/01/2018$5.52505$1.24 M$0
13/01/2018$5.84959$860,777$0
14/01/2018$5.00363$2.95 M$0
15/01/2018$5.02794$3.79 M$0
16/01/2018$4.86796$3.13 M$0
17/01/2018$4.21143$2.52 M$0
18/01/2018$5.58835$3.75 M$0
19/01/2018$4.50802$4.25 M$0
20/01/2018$5.06251$4.69 M$0
21/01/2018$4.80297$1.25 M$0
22/01/2018$4.51019$1.90 M$0
23/01/2018$4.69951$4.04 M$0
24/01/2018$4.38319$1.32 M$0
25/01/2018$4.01206$2.81 M$0
26/01/2018$4.10159$622,732$0
27/01/2018$4.16491$394,988$0
28/01/2018$4.48953$530,831$0
29/01/2018$4.03511$1.25 M$0
30/01/2018$3.50346$1.82 M$0
31/01/2018$2.81841$1.62 M$0
01/02/2018$2.99857$3.04 M$0
02/02/2018$2.73014$3.45 M$0
03/02/2018$3.16732$1.67 M$0
04/02/2018$3.07578$1.51 M$0
05/02/2018$2.59279$1.67 M$0
06/02/2018$1.98945$1.89 M$0
07/02/2018$2.62568$2.22 M$0
08/02/2018$2.90093$2.01 M$0
09/02/2018$3.19496$1.20 M$0
10/02/2018$3.1737$1.35 M$0
11/02/2018$3.12614$618,710$0
12/02/2018$3.26336$596,346$0
13/02/2018$2.77016$1.80 M$0
14/02/2018$2.53651$1.65 M$0
15/02/2018$2.64992$795,996$0
16/02/2018$2.70114$975,318$0
17/02/2018$2.77165$973,193$0
18/02/2018$2.77517$947,782$0
19/02/2018$3.42266$1.48 M$0
20/02/2018$4.47915$1.82 M$0
21/02/2018$3.63045$1.43 M$0
22/02/2018$4.08691$1.83 M$0
23/02/2018$4.58705$1.95 M$0
24/02/2018$4.84171$1.29 M$0
25/02/2018$4.68556$505,156$0
26/02/2018$4.75244$483,902$0
27/02/2018$4.338$1.70 M$0
28/02/2018$4.21385$687,287$0
01/03/2018$4.4273$558,966$0
02/03/2018$4.34877$344,826$0
03/03/2018$4.38076$259,530$0
04/03/2018$4.26708$379,888$0
05/03/2018$4.19436$272,641$0
06/03/2018$3.69516$699,578$0
07/03/2018$3.35968$651,535$0
08/03/2018$2.97342$626,244$0
09/03/2018$2.9662$503,968$0
10/03/2018$3.08107$367,301$0
11/03/2018$3.29644$163,253$0
12/03/2018$3.25949$438,523$0
13/03/2018$3.33427$179,939$0
14/03/2018$2.9816$336,503$0
15/03/2018$3.09787$207,318$0
16/03/2018$3.02441$374,322$0
17/03/2018$2.7823$348,621$0
18/03/2018$2.52941$401,288$0
19/03/2018$3.06091$601,553$0
20/03/2018$3.12233$798,964$0
21/03/2018$3.38107$816,374$0
22/03/2018$3.23985$444,083$0
23/03/2018$3.33813$524,630$0
24/03/2018$3.61203$1.07 M$0
25/03/2018$3.89962$776,689$0
26/03/2018$3.34539$861,830$0
27/03/2018$3.13442$1.63 M$0
28/03/2018$3.17226$664,343$0
29/03/2018$2.89258$405,761$0
30/03/2018$2.74263$428,522$0
31/03/2018$2.73757$291,242$0
01/04/2018$2.77767$492,458$0
02/04/2018$2.7202$331,255$0
03/04/2018$2.89562$462,671$0
04/04/2018$2.67023$962,450$0
05/04/2018$2.63786$776,918$0
06/04/2018$2.48672$502,682$0
07/04/2018$2.63708$604,260$0
08/04/2018$2.62676$636,207$0
09/04/2018$2.57534$524,186$0
10/04/2018$2.64288$587,473$0
11/04/2018$2.67917$602,068$0
12/04/2018$2.86331$817,129$0
13/04/2018$2.94845$572,043$0
14/04/2018$2.86788$533,299$0
15/04/2018$3.0363$805,153$0
16/04/2018$3.06293$327,795$0
17/04/2018$3.02793$304,825$0
18/04/2018$2.86921$354,150$0
19/04/2018$2.97779$399,962$0
20/04/2018$2.95679$581,628$0
21/04/2018$2.94392$554,285$0
22/04/2018$3.0537$399,989$0
23/04/2018$3.06954$1.01 M$0
24/04/2018$3.93903$1.29 M$0
25/04/2018$3.49662$1.27 M$0
26/04/2018$3.50807$1.13 M$0
27/04/2018$3.65719$913,807$0
28/04/2018$3.68248$1.15 M$0
29/04/2018$3.73255$1.12 M$0
30/04/2018$3.60642$862,291$0
01/05/2018$3.65276$637,178$0
02/05/2018$3.59719$302,964$0
03/05/2018$3.89599$783,278$0
04/05/2018$3.90371$1.11 M$0
05/05/2018$4.11528$682,696$0
06/05/2018$3.97803$958,313$0
07/05/2018$3.84958$436,500$0
08/05/2018$3.77465$597,550$0
09/05/2018$3.88529$620,841$0
10/05/2018$3.87116$493,023$0
11/05/2018$3.71857$638,043$0
12/05/2018$3.81944$725,304$0
13/05/2018$4.40267$776,711$0
14/05/2018$4.88901$729,622$0
15/05/2018$4.83304$1.38 M$0
16/05/2018$4.54083$941,993$0
17/05/2018$4.55148$781,879$0
18/05/2018$4.53403$700,086$0
19/05/2018$4.79556$615,311$0
20/05/2018$4.88289$673,163$0
21/05/2018$4.64599$673,216$0
22/05/2018$4.19621$803,848$0
23/05/2018$3.88571$731,024$0
24/05/2018$3.94479$752,129$0
25/05/2018$4.27141$789,711$0
26/05/2018$4.64717$852,260$0
27/05/2018$4.32652$908,303$0
28/05/2018$4.27196$719,496$0
29/05/2018$4.51318$644,823$0
30/05/2018$5.07442$1.36 M$0
31/05/2018$4.88723$786,494$0
01/06/2018$5.08232$848,714$0
02/06/2018$5.74977$1.16 M$0
03/06/2018$5.00198$1.59 M$0
04/06/2018$4.94046$1.14 M$0
05/06/2018$5.27108$1.57 M$0
06/06/2018$5.01156$1.52 M$0
07/06/2018$4.98616$1.21 M$0
08/06/2018$5.00719$1.29 M$0
09/06/2018$4.97491$1.22 M$0
10/06/2018$4.60383$1.41 M$0
11/06/2018$4.43916$1.31 M$0
12/06/2018$4.51811$1.06 M$0
13/06/2018$3.78702$1.25 M$0
14/06/2018$4.14823$1.17 M$0
15/06/2018$4.00526$1.14 M$0
16/06/2018$3.96701$1.07 M$0
17/06/2018$3.96991$794,762$0
18/06/2018$4.09067$885,822$0
19/06/2018$4.16405$1.06 M$0
20/06/2018$4.17914$1.13 M$0
21/06/2018$4.14199$1.18 M$0
22/06/2018$3.91682$1.02 M$0
23/06/2018$3.69328$1.07 M$0
24/06/2018$3.6917$1.14 M$0
25/06/2018$3.70888$1.21 M$0
26/06/2018$3.51595$874,201$0
27/06/2018$3.49783$1.16 M$0
28/06/2018$3.67627$1.23 M$0
29/06/2018$3.70917$846,555$0
30/06/2018$3.98334$1.45 M$0
01/07/2018$3.8408$1.17 M$0
02/07/2018$3.7995$1.12 M$0
03/07/2018$2.15538$14.01 M$0
04/07/2018$1.99422$6.38 M$0
05/07/2018$1.6899$9.19 M$1.03 B
06/07/2018$1.76496$14.53 M$1.07 B
07/07/2018$1.73427$6.12 M$1.05 B
08/07/2018$2.44177$11.16 M$1.48 B
09/07/2018$2.16692$7.48 M$1.32 B
10/07/2018$2.22257$7.61 M$1.35 B
11/07/2018$2.11252$6.99 M$1.28 B
12/07/2018$1.95733$5.24 M$1.19 B
13/07/2018$2.06658$4.91 M$1.26 B
14/07/2018$1.95807$3.08 M$1.19 B
15/07/2018$2.16305$4.30 M$1.31 B
16/07/2018$2.29854$4.27 M$1.40 B
17/07/2018$2.35314$4.31 M$1.43 B
18/07/2018$2.32328$4.70 M$1.41 B
19/07/2018$2.25565$4.23 M$1.37 B
20/07/2018$2.1342$3.23 M$1.30 B
21/07/2018$2.15154$2.91 M$1.31 B
22/07/2018$2.19461$1.67 M$1.33 B
23/07/2018$2.22244$2.95 M$1.35 B
24/07/2018$2.12467$3.81 M$1.29 B
25/07/2018$1.99929$4.50 M$1.21 B
26/07/2018$2.16936$2.43 M$1.32 B
27/07/2018$2.09737$2.29 M$1.27 B
28/07/2018$2.06755$1.89 M$1.26 B
29/07/2018$2.09125$1.94 M$1.27 B
30/07/2018$2.03079$2.87 M$1.23 B
31/07/2018$1.8816$3.85 M$1.14 B
01/08/2018$1.77741$2.96 M$1.08 B
02/08/2018$1.67692$3.30 M$1.02 B
03/08/2018$1.82834$4.08 M$1.11 B
04/08/2018$1.85143$2.78 M$1.12 B
05/08/2018$1.88395$2.09 M$1.14 B
06/08/2018$1.81224$2.29 M$1.10 B
07/08/2018$1.77622$2.93 M$1.08 B
08/08/2018$1.60573$3.30 M$975.46 M
09/08/2018$1.66275$1.85 M$1.01 B
10/08/2018$1.58872$2.37 M$965.13 M
11/08/2018$1.45783$2.86 M$885.62 M
12/08/2018$1.50883$2.73 M$916.60 M
13/08/2018$1.22327$2.89 M$743.12 M
14/08/2018$1.22335$3.56 M$743.17 M
15/08/2018$1.34433$2.68 M$816.67 M
16/08/2018$1.28976$1.90 M$783.52 M
17/08/2018$1.35622$2.34 M$823.89 M
18/08/2018$1.34178$2.31 M$815.12 M
19/08/2018$1.37246$1.61 M$833.75 M
20/08/2018$1.56154$5.92 M$948.62 M
21/08/2018$1.41985$5.09 M$862.54 M
22/08/2018$1.31028$2.25 M$795.98 M
23/08/2018$1.3083$2.07 M$794.78 M
24/08/2018$1.32731$2.06 M$806.33 M
25/08/2018$1.34167$1.32 M$815.05 M
26/08/2018$1.3065$1.34 M$793.68 M
27/08/2018$1.33384$1.70 M$810.29 M
28/08/2018$1.37996$2.14 M$838.31 M
29/08/2018$1.36919$1.95 M$831.77 M
30/08/2018$1.33103$1.77 M$808.59 M
31/08/2018$1.35788$1.75 M$824.90 M
01/09/2018$1.41003$1.85 M$856.58 M
02/09/2018$1.39638$1.73 M$848.29 M
03/09/2018$1.41741$2.34 M$861.06 M
04/09/2018$1.42639$2.11 M$866.52 M
05/09/2018$1.34862$3.07 M$819.27 M
06/09/2018$1.24101$2.28 M$753.90 M
07/09/2018$1.23236$2.12 M$748.65 M
08/09/2018$1.17214$2.02 M$712.06 M
09/09/2018$1.21844$1.91 M$740.19 M
10/09/2018$1.26388$1.55 M$767.79 M
11/09/2018$1.35022$4.82 M$820.24 M
12/09/2018$1.24369$2.33 M$755.53 M
13/09/2018$1.31469$1.70 M$798.66 M
14/09/2018$1.53029$4.72 M$929.63 M
15/09/2018$1.65396$5.44 M$1.00 B
16/09/2018$1.5826$2.55 M$961.41 M
17/09/2018$1.48392$7.24 M$901.47 M
18/09/2018$1.50642$3.22 M$915.13 M
19/09/2018$1.52417$3.18 M$925.92 M
20/09/2018$1.6196$3.85 M$983.89 M
21/09/2018$1.67606$5.78 M$1.02 B
22/09/2018$1.6518$2.35 M$1.00 B
23/09/2018$1.64828$1.98 M$1.00 B
24/09/2018$1.59009$2.24 M$965.96 M
25/09/2018$1.47116$1.90 M$893.71 M
26/09/2018$1.4766$1.39 M$897.02 M
27/09/2018$1.4294$2.55 M$868.34 M
28/09/2018$1.4236$2.29 M$864.82 M
29/09/2018$1.44319$1.33 M$876.72 M
30/09/2018$1.4331$2.03 M$870.59 M
01/10/2018$1.34943$1.97 M$819.76 M
02/10/2018$1.33117$2.05 M$808.67 M
03/10/2018$1.303$1.90 M$791.56 M
04/10/2018$1.30179$2.22 M$790.82 M
05/10/2018$1.3087$1.00 M$795.02 M
06/10/2018$1.32895$1.59 M$807.32 M
07/10/2018$1.31126$772,166$796.58 M
08/10/2018$1.36363$1.72 M$828.39 M
09/10/2018$1.39056$1.80 M$844.75 M
10/10/2018$1.4026$1.90 M$852.06 M
11/10/2018$1.24819$2.07 M$758.26 M
12/10/2018$1.2461$1.74 M$756.99 M
13/10/2018$1.24877$1.10 M$758.61 M
14/10/2018$1.21999$1.31 M$741.13 M
15/10/2018$1.31814$4.07 M$800.76 M
16/10/2018$1.46736$6.04 M$891.41 M
17/10/2018$1.40591$3.63 M$854.07 M
18/10/2018$1.32978$2.73 M$807.83 M
19/10/2018$1.30888$2.40 M$795.13 M
20/10/2018$1.31393$1.21 M$798.20 M
21/10/2018$1.34306$1.34 M$815.89 M
22/10/2018$1.41224$2.49 M$857.92 M
23/10/2018$1.38292$2.43 M$840.11 M
24/10/2018$1.35136$1.91 M$820.94 M
25/10/2018$1.34619$1.78 M$817.80 M
26/10/2018$1.35803$2.01 M$824.99 M
27/10/2018$1.3573$1.06 M$824.54 M
28/10/2018$1.35329$848,871$822.11 M
29/10/2018$1.27946$2.35 M$777.26 M
30/10/2018$1.2839$1.76 M$779.96 M
31/10/2018$1.27932$2.14 M$777.17 M
01/11/2018$1.30661$2.30 M$793.75 M
02/11/2018$1.30541$2.32 M$793.02 M
03/11/2018$1.3112$1.44 M$796.54 M
04/11/2018$1.32697$1.71 M$806.12 M
05/11/2018$1.33473$3.58 M$810.83 M
06/11/2018$1.33202$3.06 M$809.19 M
07/11/2018$1.32638$2.88 M$805.76 M
08/11/2018$1.32138$3.36 M$802.72 M
09/11/2018$1.2969$2.74 M$787.85 M
10/11/2018$1.30944$2.56 M$795.47 M
11/11/2018$1.31515$2.34 M$798.94 M
12/11/2018$1.26057$3.16 M$765.78 M
13/11/2018$1.2468$2.44 M$757.42 M
14/11/2018$1.12945$3.82 M$686.13 M
15/11/2018$1.09865$3.38 M$667.42 M
16/11/2018$1.10866$2.46 M$673.50 M
17/11/2018$1.09659$1.98 M$666.17 M
18/11/2018$1.08207$1.89 M$657.35 M
19/11/2018$0.856547$4.44 M$520.34 M
20/11/2018$0.716313$5.86 M$435.15 M
21/11/2018$0.685235$3.11 M$416.27 M
22/11/2018$0.690925$1.84 M$419.73 M
23/11/2018$0.628357$2.68 M$381.72 M
24/11/2018$0.56567$1.54 M$343.64 M
25/11/2018$0.592386$2.94 M$359.87 M
26/11/2018$0.554091$2.05 M$336.60 M
27/11/2018$0.555922$1.52 M$337.72 M
28/11/2018$0.57899$3.09 M$351.73 M
29/11/2018$0.560845190169$4.05 M$340.71 M
30/11/2018$0.491334366812$2.41 M$298.48 M
01/12/2018$0.519456527962$2.21 M$315.56 M
02/12/2018$0.490214738251$1.52 M$297.80 M
03/12/2018$0.443575609918$1.82 M$269.47 M
04/12/2018$0.435458562915$2.14 M$264.54 M
05/12/2018$0.394310513831$2.21 M$239.54 M
06/12/2018$0.36299515587$3.22 M$220.52 M
07/12/2018$0.355338079328$2.18 M$215.86 M
08/12/2018$0.385236827504$1.69 M$234.03 M
09/12/2018$0.403684878099$1.87 M$245.23 M
10/12/2018$0.361429081724$1.60 M$219.56 M
11/12/2018$0.365964093243$1.32 M$222.32 M
12/12/2018$0.415817295514$2.20 M$252.60 M
13/12/2018$0.37878650065$2.84 M$230.11 M
15/12/2018$0.374923716798$1.37 M$227.76 M
15/12/2018$0.380500170731$1.25 M$231.15 M
16/12/2018$0.388380019789$1.34 M$235.94 M

Twitter News Feed

Submit Your Reviews

Register New Account
Reset Password
Compare items
  • Total (0)
Compare
0