Tezos (XTZ) current price is $0.433742.

Tezos current price is $0.433742 with a marketcap of $263.49M. Its price is 1.37% up in last 24 hours.


  • XTZ
    Tezos(XTZ)
  • Price
    $0.433742
  • 1h %
    -0.53%
  • 24h %
    1.37%
  • 7d %
    -4.45%
  • Market Cap
    $263.49M
  • Volume
    $430,694
  • Available Supply
    607.49M XTZ
  • Rank
    22


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
17/01/2018 $4.49704 $2.79M $0
18/01/2018 $5.13104 $3.83M $0
19/01/2018 $4.79292 $4.71M $0
20/01/2018 $5.04795 $3.56M $0
21/01/2018 $4.57076 $1.28M $0
22/01/2018 $4.47361 $2.43M $0
23/01/2018 $4.80908 $4.27M $0
24/01/2018 $4.43434 $1.34M $0
25/01/2018 $4.00737 $1.77M $0
26/01/2018 $4.10294 $610,684 $0
27/01/2018 $4.13271 $363,434 $0
28/01/2018 $4.67719 $584,242 $0
29/01/2018 $2.84317 $1.83M $0
30/01/2018 $3.09371 $1.57M $0
31/01/2018 $3.58673 $1.90M $0
01/02/2018 $3.11861 $3.31M $0
02/02/2018 $2.63842 $2.79M $0
03/02/2018 $3.24657 $1.55M $0
04/02/2018 $2.98722 $1.60M $0
05/02/2018 $2.38927 $2.04M $0
06/02/2018 $2.29276 $1.71M $0
07/02/2018 $2.38344 $2.11M $0
08/02/2018 $2.92017 $1.88M $0
09/02/2018 $3.12373 $1.19M $0
10/02/2018 $3.22656 $1.13M $0
11/02/2018 $3.0359 $621,286 $0
12/02/2018 $3.19976 $869,073 $0
13/02/2018 $2.60523 $1.58M $0
14/02/2018 $2.42059 $1.86M $0
15/02/2018 $2.73711 $697,727 $0
16/02/2018 $2.68571 $949,516 $0
17/02/2018 $2.77847 $894,776 $0
18/02/2018 $2.8879 $1.05M $0
19/02/2018 $3.54109 $1.55M $0
20/02/2018 $4.07195 $2.11M $0
21/02/2018 $3.61359 $992,299 $0
22/02/2018 $4.10259 $2.26M $0
23/02/2018 $4.63408 $1.62M $0
24/02/2018 $4.80052 $1.23M $0
25/02/2018 $4.73232 $526,645 $0
26/02/2018 $3.89521 $1.57M $0
27/02/2018 $4.36134 $572,901 $0
28/02/2018 $4.23732 $701,461 $0
01/03/2018 $4.40846 $546,690 $0
02/03/2018 $4.28669 $328,457 $0
03/03/2018 $4.42684 $249,435 $0
04/03/2018 $4.23349 $427,894 $0
06/03/2018 $4.04664 $304,396 $0
07/03/2018 $3.62964 $950,011 $0
08/03/2018 $3.42934 $363,965 $0
09/03/2018 $2.99275 $658,252 $0
10/03/2018 $3.06775 $523,088 $0
11/03/2018 $2.93305 $299,538 $0
12/03/2018 $3.54569 $255,243 $0
13/03/2018 $3.24617 $353,040 $0
14/03/2018 $3.39936 $177,764 $0
15/03/2018 $3.0412 $328,650 $0
16/03/2018 $3.17041 $238,297 $0
17/03/2018 $2.92995 $414,488 $0
18/03/2018 $2.78727 $362,469 $0
19/03/2018 $2.93174 $449,224 $0
20/03/2018 $2.98017 $663,200 $0
21/03/2018 $3.28101 $788,576 $0
22/03/2018 $3.36239 $755,796 $0
23/03/2018 $3.3392 $491,605 $0
24/03/2018 $3.52805 $465,023 $0
25/03/2018 $3.75051 $1.26M $0
26/03/2018 $4.0063 $517,730 $0
27/03/2018 $3.51466 $1.04M $0
27/03/2018 $3.02472 $1.62M $0
28/03/2018 $3.13736 $441,428 $0
29/03/2018 $2.79727 $382,276 $0
30/03/2018 $2.81344 $435,466 $0
31/03/2018 $2.87396 $313,177 $0
01/04/2018 $2.64528 $535,114 $0
02/04/2018 $2.74736 $257,168 $0
03/04/2018 $2.87935 $671,996 $0
04/04/2018 $2.65483 $853,602 $0
05/04/2018 $2.69888 $952,173 $0
06/04/2018 $2.49587 $432,384 $0
07/04/2018 $2.60107 $426,983 $0
09/04/2018 $2.6452 $647,978 $0
10/04/2018 $2.60757 $597,185 $0
11/04/2018 $2.68002 $573,904 $0
12/04/2018 $2.66983 $629,799 $0
13/04/2018 $3.04742 $795,912 $0
14/04/2018 $2.83633 $566,634 $0
15/04/2018 $2.86668 $562,136 $0
16/04/2018 $2.98879 $708,480 $0
17/04/2018 $3.06077 $314,749 $0
18/04/2018 $2.83657 $313,040 $0
19/04/2018 $3.01735 $352,809 $0
20/04/2018 $3.04688 $438,144 $0
21/04/2018 $2.99447 $763,770 $0
22/04/2018 $2.99528 $321,278 $0
23/04/2018 $3.1487 $494,537 $0
24/04/2018 $3.45605 $1.12M $0
25/04/2018 $4.18038 $1.47M $0
26/04/2018 $3.57812 $1.22M $0
27/04/2018 $3.51344 $1.06M $0
28/04/2018 $3.53567 $979,936 $0
29/04/2018 $3.7303 $932,103 $0
30/04/2018 $3.76771 $1.19M $0
01/05/2018 $3.62306 $922,089 $0
02/05/2018 $3.6335 $446,735 $0
03/05/2018 $3.70278 $320,929 $0
04/05/2018 $3.92142 $864,254 $0
05/05/2018 $3.87458 $1.10M $0
06/05/2018 $4.07085 $689,083 $0
07/05/2018 $4.02837 $938,843 $0
08/05/2018 $3.85439 $393,368 $0
09/05/2018 $3.80394 $632,683 $0
10/05/2018 $3.89659 $720,050 $0
11/05/2018 $3.8482 $432,643 $0
12/05/2018 $3.70298 $683,194 $0
13/05/2018 $3.92614 $606,636 $0
14/05/2018 $4.30616 $775,282 $0
15/05/2018 $5.15102 $927,299 $0
16/05/2018 $5.02075 $1.38M $0
17/05/2018 $4.50162 $828,880 $0
18/05/2018 $4.51391 $838,286 $0
19/05/2018 $4.69872 $710,020 $0
20/05/2018 $4.77396 $538,860 $0
21/05/2018 $4.86378 $718,602 $0
22/05/2018 $4.50421 $648,166 $0
23/05/2018 $4.17808 $833,813 $0
24/05/2018 $3.89344 $687,314 $0
25/05/2018 $4.10901 $808,762 $0
26/05/2018 $4.38151 $745,376 $0
27/05/2018 $4.40411 $853,315 $0
28/05/2018 $4.35156 $888,259 $0
29/05/2018 $4.2215 $731,909 $0
30/05/2018 $4.82077 $755,803 $0
31/05/2018 $4.94378 $1.32M $0
01/06/2018 $4.83289 $799,900 $0
02/06/2018 $5.16111 $963,798 $0
03/06/2018 $5.76812 $1.27M $0
04/06/2018 $5.17304 $1.20M $0
05/06/2018 $4.93151 $1.38M $0
06/06/2018 $5.3112 $1.52M $0
07/06/2018 $4.96435 $1.51M $0
08/06/2018 $5.00472 $1.22M $0
09/06/2018 $5.01532 $1.24M $0
10/06/2018 $4.87057 $1.29M $0
11/06/2018 $4.59938 $1.37M $0
12/06/2018 $4.43272 $1.20M $0
13/06/2018 $4.21995 $1.26M $0
14/06/2018 $3.90253 $1.07M $0
15/06/2018 $4.15212 $1.18M $0
16/06/2018 $3.88617 $1.31M $0
17/06/2018 $4.07481 $884,156 $0
18/06/2018 $4.00859 $801,243 $0
19/06/2018 $4.18028 $872,702 $0
20/06/2018 $4.20087 $1.12M $0
21/06/2018 $4.27934 $1.11M $0
22/06/2018 $4.16364 $1.05M $0
23/06/2018 $3.92892 $1.21M $0
24/06/2018 $3.70813 $1.07M $0
25/06/2018 $3.27253 $1.20M $0
26/06/2018 $3.72059 $926,524 $0
27/06/2018 $3.51947 $1.04M $0
28/06/2018 $3.58298 $1.15M $0
29/06/2018 $3.57656 $1.19M $0
30/06/2018 $4.15038 $1.05M $0
01/07/2018 $4.41016 $1.30M $0
02/07/2018 $3.94608 $1.12M $0
03/07/2018 $3.11558 $3.55M $0
04/07/2018 $1.97312 $15.51M $0
05/07/2018 $1.88743 $6.78M $1.15B
06/07/2018 $1.3187 $11.04M $801.10M
07/07/2018 $1.80786 $12.21M $1.10B
08/07/2018 $1.86672 $5.75M $1.13B
09/07/2018 $2.18203 $12.24M $1.33B
10/07/2018 $2.29441 $6.59M $1.39B
11/07/2018 $2.26723 $7.64M $1.38B
12/07/2018 $2.08369 $6.84M $1.27B
13/07/2018 $1.94011 $5.23M $1.18B
14/07/2018 $1.97912 $4.60M $1.20B
15/07/2018 $1.9798 $3.35M $1.20B
16/07/2018 $2.19462 $4.05M $1.33B
17/07/2018 $2.269 $4.47M $1.38B
18/07/2018 $2.40462 $4.84M $1.46B
19/07/2018 $2.27815 $4.25M $1.38B
20/07/2018 $2.25164 $3.85M $1.37B
21/07/2018 $2.02029 $3.56M $1.23B
22/07/2018 $2.18813 $2.27M $1.33B
23/07/2018 $2.12761 $1.96M $1.29B
24/07/2018 $2.2076 $2.70M $1.34B
25/07/2018 $2.12015 $4.07M $1.29B
26/07/2018 $2.09653 $4.35M $1.27B
27/07/2018 $2.03867 $2.74M $1.24B
28/07/2018 $2.08648 $1.73M $1.27B
29/07/2018 $2.08979 $2.02M $1.27B
30/07/2018 $2.05294 $1.91M $1.25B
31/07/2018 $2.06999 $3.39M $1.26B
01/08/2018 $1.90263 $3.50M $1.16B
02/08/2018 $1.82484 $3.07M $1.11B
03/08/2018 $1.65054 $3.28M $1.00B
04/08/2018 $1.84897 $3.85M $1.12B
05/08/2018 $1.89722 $2.98M $1.15B
06/08/2018 $1.88628 $2.16M $1.15B
07/08/2018 $1.77952 $2.33M $1.08B
08/08/2018 $1.70176 $3.00M $1.03B
09/08/2018 $1.55022 $2.87M $941.74M
10/08/2018 $1.64921 $1.77M $1.00B
11/08/2018 $1.49718 $2.71M $909.52M
12/08/2018 $1.53312 $2.62M $931.35M
13/08/2018 $1.46265 $2.62M $888.54M
14/08/2018 $1.24272 $3.26M $754.94M
15/08/2018 $1.33006 $3.31M $808.00M
16/08/2018 $1.28836 $2.65M $782.66M
17/08/2018 $1.31542 $2.12M $799.10M
18/08/2018 $1.40813 $2.37M $855.42M
19/08/2018 $1.3298 $1.89M $807.84M
20/08/2018 $1.37849 $1.86M $837.42M
21/08/2018 $1.34396 $7.57M $816.44M
22/08/2018 $1.42062 $3.45M $863.01M
23/08/2018 $1.29103 $2.24M $784.29M
24/08/2018 $1.31238 $1.88M $797.26M
25/08/2018 $1.33154 $2.01M $808.90M
26/08/2018 $1.34376 $1.37M $816.32M
27/08/2018 $1.32352 $1.46M $804.02M
28/08/2018 $1.36264 $1.90M $827.79M
29/08/2018 $1.38483 $1.96M $841.27M
30/08/2018 $1.37753 $1.74M $836.83M
31/08/2018 $1.34664 $1.88M $818.07M
01/09/2018 $1.35331 $1.71M $822.12M
02/09/2018 $1.4033 $1.94M $852.49M
03/09/2018 $1.39867 $1.62M $849.68M
04/09/2018 $1.41808 $2.34M $861.47M
05/09/2018 $1.43946 $2.07M $874.46M
06/09/2018 $1.23232 $3.54M $748.62M
07/09/2018 $1.24931 $1.94M $758.94M
08/09/2018 $1.20552 $2.00M $732.34M
09/09/2018 $1.15748 $2.08M $703.16M
10/09/2018 $1.20378 $2.05M $731.28M
11/09/2018 $1.3917 $3.55M $845.44M
12/09/2018 $1.28034 $2.86M $777.79M
13/09/2018 $1.27261 $2.25M $773.10M
14/09/2018 $1.32809 $1.83M $806.80M
15/09/2018 $1.57542 $5.38M $957.05M
16/09/2018 $1.65267 $4.85M $1.00B
17/09/2018 $1.6286 $2.67M $989.36M
18/09/2018 $1.4698 $7.42M $892.89M
19/09/2018 $1.47734 $2.97M $897.47M
20/09/2018 $1.51072 $3.55M $917.75M
21/09/2018 $1.70809 $4.28M $1.04B
22/09/2018 $1.65001 $4.89M $1.00B
23/09/2018 $1.66808 $2.13M $1.01B
24/09/2018 $1.65263 $2.04M $1.00B
25/09/2018 $1.51218 $2.53M $918.63M
26/09/2018 $1.49038 $1.53M $905.39M
27/09/2018 $1.46482 $1.69M $889.86M
28/09/2018 $1.4304 $2.74M $868.95M
29/09/2018 $1.3976 $1.72M $849.03M
30/09/2018 $1.44571 $1.68M $878.25M
01/10/2018 $1.43365 $1.87M $870.93M
02/10/2018 $1.33506 $2.30M $811.03M
03/10/2018 $1.31048 $1.81M $796.10M
04/10/2018 $1.33216 $2.15M $809.27M
05/10/2018 $1.30484 $1.77M $792.68M
06/10/2018 $1.32482 $1.17M $804.81M
07/10/2018 $1.32872 $1.40M $807.18M
08/10/2018 $1.31815 $842,866 $800.76M
09/10/2018 $1.3613 $1.95M $826.97M
10/10/2018 $1.41228 $1.81M $857.94M
11/10/2018 $1.30924 $1.96M $795.35M
12/10/2018 $1.22519 $1.90M $744.29M
13/10/2018 $1.23878 $1.63M $752.55M
14/10/2018 $1.22902 $1.19M $746.62M
15/10/2018 $1.22119 $1.22M $741.86M
16/10/2018 $1.35348 $4.42M $822.22M
17/10/2018 $1.41098 $6.59M $857.15M
18/10/2018 $1.35858 $3.14M $825.32M
19/10/2018 $1.32435 $2.29M $804.53M
20/10/2018 $1.30811 $2.27M $794.66M
21/10/2018 $1.31443 $1.32M $798.50M
22/10/2018 $1.34129 $1.33M $814.82M
23/10/2018 $1.42034 $2.75M $862.84M
24/10/2018 $1.37584 $2.17M $835.81M
25/10/2018 $1.34502 $2.01M $817.08M
26/10/2018 $1.34644 $1.62M $817.95M
27/10/2018 $1.35291 $2.03M $821.88M
28/10/2018 $1.34325 $871,731 $816.01M
29/10/2018 $1.34268 $1.02M $815.66M
30/10/2018 $1.30867 $2.58M $795.00M
31/10/2018 $1.27995 $1.45M $777.56M
01/11/2018 $1.28912 $2.33M $783.13M
02/11/2018 $1.31858 $2.26M $801.02M
03/11/2018 $1.29787 $2.27M $788.44M
04/11/2018 $1.31746 $1.35M $800.34M
05/11/2018 $1.34516 $1.84M $817.17M
06/11/2018 $1.33695 $3.88M $812.18M
07/11/2018 $1.34655 $2.72M $818.01M
08/11/2018 $1.32484 $2.61M $804.83M
09/11/2018 $1.31681 $3.09M $799.95M
10/11/2018 $1.30285 $2.82M $791.47M
11/11/2018 $1.30459 $2.51M $792.52M
12/11/2018 $1.30979 $2.36M $795.68M
13/11/2018 $1.26998 $3.15M $771.50M
14/11/2018 $1.24312 $2.69M $755.18M
15/11/2018 $1.11059 $3.93M $674.67M
16/11/2018 $1.12803 $3.21M $685.27M
17/11/2018 $1.10978 $2.40M $674.18M
18/11/2018 $1.09961 $1.83M $668.00M
19/11/2018 $1.06402 $2.05M $646.38M
20/11/2018 $0.864592 $5.07M $525.23M
21/11/2018 $0.675432 $5.77M $410.32M
22/11/2018 $0.731128 $2.83M $444.15M
23/11/2018 $0.667566 $1.83M $405.54M
24/11/2018 $0.656023 $2.58M $398.53M
25/11/2018 $0.501647 $1.92M $304.75M
26/11/2018 $0.588989 $2.33M $357.80M
27/11/2018 $0.561657 $2.09M $341.20M
28/11/2018 $0.571573 $1.52M $347.22M
29/11/2018 $0.555172 $3.28M $337.26M
30/11/2018 $0.552706685647 $3.86M $335.76M
01/12/2018 $0.49340347729 $2.49M $299.74M
02/12/2018 $0.498775500601 $2.07M $303.00M
03/12/2018 $0.470659471129 $1.45M $285.92M
04/12/2018 $0.435404599396 $1.85M $264.50M
05/12/2018 $0.422121935157 $2.06M $256.43M
06/12/2018 $0.380230625843 $2.18M $230.99M
07/12/2018 $0.328730118886 $3.25M $199.70M
08/12/2018 $0.388517817513 $2.15M $236.02M
09/12/2018 $0.409163788625 $1.62M $248.56M
10/12/2018 $0.397298845253 $1.81M $241.35M
11/12/2018 $0.363180156992 $1.54M $220.63M
12/12/2018 $0.373834049636 $1.39M $227.10M
13/12/2018 $0.4289058312 $2.47M $260.56M
14/12/2018 $0.379089258885 $2.77M $230.29M
15/12/2018 $0.37995727432 $1.35M $230.82M
16/12/2018 $0.388205540471 $1.34M $235.83M
17/12/2018 $0.39246262598 $1.13M $238.42M
18/12/2018 $0.425150662201 $1.51M $258.27M
19/12/2018 $0.441454717694 $1.89M $268.18M
20/12/2018 $0.460356924061 $2.15M $279.66M
21/12/2018 $0.475075067482 $2.29M $288.60M
22/12/2018 $0.421741967999 $5.63M $256.20M
23/12/2018 $0.480378142548 $1.54M $291.82M
24/12/2018 $0.559287899404 $1.47M $339.76M
25/12/2018 $0.505531866678 $1.61M $307.11M
26/12/2018 $0.530763773461 $1.07M $322.43M
27/12/2018 $0.508559853932 $1.03M $308.94M
28/12/2018 $0.46660554342 $1.01M $283.46M
29/12/2018 $0.519668583917 $1.17M $315.69M
30/12/2018 $0.492034293096 $788,679 $298.91M
31/12/2018 $0.490839915124 $552,995 $298.18M
01/01/2019 $0.463165932656 $997,705 $281.37M
02/01/2019 $0.480188609854 $3.02M $291.71M
03/01/2019 $0.484137634394 $3.72M $294.11M
04/01/2019 $0.482574584097 $3.34M $293.16M
05/01/2019 $0.482935485722 $3.24M $293.38M
06/01/2019 $0.483206106665 $3.10M $293.54M
07/01/2019 $0.482827971875 $3.44M $293.31M
08/01/2019 $0.482676086641 $3.27M $293.22M
09/01/2019 $0.485540564808 $3.45M $294.96M
10/01/2019 $0.505401573953 $837,952 $307.03M
11/01/2019 $0.45286334818 $774,736 $275.11M
12/01/2019 $0.443310029225 $561,450 $269.31M
13/01/2019 $0.427633278895 $626,000 $259.78M
14/01/2019 $0.401197743019 $719,479 $243.72M
15/01/2019 $0.414296410636 $521,022 $251.68M
16/01/2019 $0.419832842449 $569,745 $255.04M
17/01/2019 $0.426135782597 $483,453 $258.87M
17/01/2019 $0.426764812733 $477,582 $259.25M
18/01/2019 $0.433774144124 $431,020 $263.51M

Twitter News Feed

[custom-twitter-feeds hashtag="#XTZ"]

Submit Your Reviews