Tezos current price is $0.457672 with a marketcap of $278.03 M. Its price is 2.47% up in last 24 hours.


Buy Tezos Sell Tezos
  • tezos
    Tezos(XTZ)
  • Price
    $0.457672
  • 1h %
    -0.07%
  • 24h %
    2.47%
  • 7d %
    15.31%
  • Market Cap
    $278.03 M
  • Volume
    $2.00 M
  • Available Supply
    607.49 M XTZ
  • Rank
    22

Enter Amount
Base Currency
Convert To

10 Tezos (XTZ)
=
4.58USD




Loading Chart...

More Info About Coin

Historical Data

Date Price Volume Market Cap
20/02/2018 $4.08904 $2.11 M $0
21/02/2018 $3.59813 $968,238 $0
22/02/2018 $4.11529 $2.30 M $0
23/02/2018 $4.5582 $1.60 M $0
24/02/2018 $4.88814 $1.23 M $0
25/02/2018 $4.80338 $530,902 $0
26/02/2018 $3.69022 $1.53 M $0
27/02/2018 $4.34629 $635,921 $0
28/02/2018 $4.23636 $703,792 $0
01/03/2018 $4.41302 $546,659 $0
02/03/2018 $4.36848 $326,465 $0
03/03/2018 $4.39301 $256,371 $0
04/03/2018 $4.12187 $417,277 $0
06/03/2018 $4.08254 $306,905 $0
07/03/2018 $3.57906 $929,794 $0
08/03/2018 $3.39501 $365,662 $0
09/03/2018 $3.01882 $669,461 $0
10/03/2018 $3.06463 $502,730 $0
11/03/2018 $3.01267 $310,814 $0
12/03/2018 $3.56716 $252,745 $0
13/03/2018 $3.30229 $359,257 $0
14/03/2018 $3.38154 $181,838 $0
15/03/2018 $3.08442 $328,610 $0
16/03/2018 $3.16233 $239,692 $0
17/03/2018 $2.94351 $411,003 $0
18/03/2018 $2.79427 $345,940 $0
19/03/2018 $2.81117 $413,821 $0
19/03/2018 $3.02198 $700,166 $0
20/03/2018 $3.28949 $813,326 $0
21/03/2018 $3.35252 $753,571 $0
22/03/2018 $3.33929 $480,031 $0
24/03/2018 $3.50863 $470,793 $0
25/03/2018 $3.89548 $1.22 M $0
26/03/2018 $3.93941 $537,683 $0
26/03/2018 $3.51372 $1.06 M $0
27/03/2018 $3.10448 $1.63 M $0
28/03/2018 $3.1215 $464,054 $0
29/03/2018 $2.81668 $399,860 $0
30/03/2018 $2.78212 $432,398 $0
31/03/2018 $2.86714 $312,256 $0
01/04/2018 $2.65305 $533,307 $0
02/04/2018 $2.75787 $256,929 $0
03/04/2018 $2.87456 $655,670 $0
04/04/2018 $2.65003 $860,634 $0
05/04/2018 $2.70807 $957,030 $0
06/04/2018 $2.49045 $425,758 $0
07/04/2018 $2.60022 $434,017 $0
08/04/2018 $2.6319 $623,776 $0
09/04/2018 $2.58547 $620,471 $0
10/04/2018 $2.67506 $566,531 $0
11/04/2018 $2.65962 $557,701 $0
12/04/2018 $3.03922 $871,771 $0
13/04/2018 $2.82721 $560,411 $0
14/04/2018 $2.87429 $550,098 $0
15/04/2018 $2.96688 $735,217 $0
16/04/2018 $3.09294 $315,710 $0
17/04/2018 $2.8826 $307,357 $0
18/04/2018 $2.99656 $347,252 $0
19/04/2018 $3.03185 $444,383 $0
20/04/2018 $2.97515 $760,303 $0
21/04/2018 $2.95855 $317,679 $0
22/04/2018 $3.11619 $479,202 $0
23/04/2018 $3.49074 $1.14 M $0
24/04/2018 $4.17249 $1.43 M $0
25/04/2018 $3.67853 $1.22 M $0
26/04/2018 $3.5048 $1.09 M $0
27/04/2018 $3.57898 $992,952 $0
28/04/2018 $3.64673 $920,082 $0
29/04/2018 $3.76384 $1.21 M $0
30/04/2018 $3.6229 $921,856 $0
01/05/2018 $3.63976 $446,166 $0
02/05/2018 $3.69077 $322,172 $0
03/05/2018 $3.92334 $865,000 $0
04/05/2018 $3.89222 $1.09 M $0
05/05/2018 $4.05688 $692,956 $0
06/05/2018 $4.00952 $945,014 $0
07/05/2018 $3.8252 $380,300 $0
08/05/2018 $3.80739 $638,191 $0
09/05/2018 $3.87772 $722,010 $0
10/05/2018 $3.87852 $384,988 $0
11/05/2018 $3.70871 $725,705 $0
12/05/2018 $3.91571 $618,367 $0
13/05/2018 $4.35621 $770,130 $0
14/05/2018 $5.09404 $900,430 $0
15/05/2018 $4.98166 $1.39 M $0
16/05/2018 $4.49736 $844,532 $0
17/05/2018 $4.48033 $825,049 $0
18/05/2018 $4.66544 $687,096 $0
19/05/2018 $4.72901 $563,270 $0
20/05/2018 $4.88566 $705,325 $0
21/05/2018 $4.51306 $638,376 $0
22/05/2018 $4.19097 $849,790 $0
23/05/2018 $3.90245 $697,682 $0
24/05/2018 $4.04873 $789,234 $0
25/05/2018 $4.28579 $756,728 $0
26/05/2018 $4.40016 $854,542 $0
27/05/2018 $4.34242 $892,947 $0
28/05/2018 $4.22685 $734,706 $0
29/05/2018 $4.77112 $705,726 $0
30/05/2018 $4.94953 $1.37 M $0
31/05/2018 $4.81633 $753,772 $0
01/06/2018 $5.18005 $979,736 $0
02/06/2018 $5.81948 $1.31 M $0
03/06/2018 $5.05547 $1.26 M $0
04/06/2018 $4.93087 $1.34 M $0
05/06/2018 $5.32022 $1.57 M $0
06/06/2018 $4.90973 $1.50 M $0
07/06/2018 $4.99707 $1.23 M $0
08/06/2018 $5.01318 $1.23 M $0
09/06/2018 $4.94041 $1.27 M $0
10/06/2018 $4.80042 $1.35 M $0
11/06/2018 $4.4481 $1.25 M $0
12/06/2018 $4.33263 $1.23 M $0
13/06/2018 $3.89344 $1.09 M $0
14/06/2018 $4.15274 $1.20 M $0
15/06/2018 $3.8786 $1.32 M $0
16/06/2018 $4.05993 $874,219 $0
17/06/2018 $4.01949 $797,057 $0
18/06/2018 $4.18007 $880,673 $0
19/06/2018 $4.21923 $1.11 M $0
20/06/2018 $4.26943 $1.08 M $0
21/06/2018 $4.17647 $1.11 M $0
22/06/2018 $3.91171 $1.19 M $0
23/06/2018 $3.78187 $1.04 M $0
24/06/2018 $3.27473 $1.24 M $0
25/06/2018 $3.72126 $935,732 $0
26/06/2018 $3.50022 $1.02 M $0
28/06/2018 $3.572 $1.14 M $0
29/06/2018 $3.56286 $1.20 M $0
30/06/2018 $4.04499 $996,312 $0
01/07/2018 $4.41704 $1.36 M $0
02/07/2018 $3.95083 $1.13 M $0
03/07/2018 $3.13777 $3.16 M $0
04/07/2018 $2.01424 $15.84 M $0
05/07/2018 $1.8796 $6.73 M $1.14 B
06/07/2018 $1.42543 $10.29 M $865.93 M
07/07/2018 $1.76655 $13.09 M $1.07 B
08/07/2018 $1.85908 $5.57 M $1.13 B
09/07/2018 $2.32011 $12.10 M $1.41 B
10/07/2018 $2.25664 $6.92 M $1.37 B
11/07/2018 $2.2345 $7.62 M $1.36 B
12/07/2018 $2.09687 $6.83 M $1.27 B
13/07/2018 $1.90144 $5.13 M $1.16 B
14/07/2018 $1.97944 $4.68 M $1.20 B
15/07/2018 $1.97947 $3.37 M $1.20 B
16/07/2018 $2.18627 $4.03 M $1.33 B
17/07/2018 $2.29962 $4.51 M $1.40 B
18/07/2018 $2.43105 $4.81 M $1.48 B
19/07/2018 $2.32849 $4.16 M $1.41 B
20/07/2018 $2.26272 $3.96 M $1.37 B
21/07/2018 $2.06016 $3.50 M $1.25 B
22/07/2018 $2.20344 $2.40 M $1.34 B
23/07/2018 $2.15656 $1.92 M $1.31 B
24/07/2018 $2.21227 $2.75 M $1.34 B
25/07/2018 $2.13558 $4.02 M $1.30 B
26/07/2018 $2.10293 $4.39 M $1.28 B
27/07/2018 $2.05227 $2.74 M $1.25 B
28/07/2018 $2.09846 $1.73 M $1.27 B
29/07/2018 $2.06327 $1.95 M $1.25 B
30/07/2018 $2.07515 $1.94 M $1.26 B
31/07/2018 $2.07481 $3.42 M $1.26 B
01/08/2018 $1.89689 $3.47 M $1.15 B
02/08/2018 $1.82004 $2.97 M $1.11 B
03/08/2018 $1.6621 $3.30 M $1.01 B
04/08/2018 $1.83724 $3.86 M $1.12 B
05/08/2018 $1.90451 $2.95 M $1.16 B
06/08/2018 $1.86317 $2.17 M $1.13 B
07/08/2018 $1.79032 $2.41 M $1.09 B
08/08/2018 $1.66086 $2.96 M $1.01 B
09/08/2018 $1.56528 $2.87 M $950.89 M
10/08/2018 $1.65584 $1.81 M $1.01 B
11/08/2018 $1.52324 $2.69 M $925.35 M
12/08/2018 $1.52015 $2.64 M $923.47 M
13/08/2018 $1.44623 $2.62 M $878.57 M
14/08/2018 $1.272 $3.17 M $772.73 M
15/08/2018 $1.32745 $3.39 M $806.41 M
16/08/2018 $1.28395 $2.68 M $779.99 M
17/08/2018 $1.3113 $2.09 M $796.60 M
18/08/2018 $1.3989 $2.30 M $849.82 M
19/08/2018 $1.33266 $1.99 M $809.58 M
20/08/2018 $1.38353 $1.85 M $840.48 M
21/08/2018 $1.34324 $6.30 M $816.00 M
22/08/2018 $1.36214 $3.42 M $827.49 M
23/08/2018 $1.28271 $2.40 M $779.23 M
24/08/2018 $1.3179 $1.89 M $800.61 M
25/08/2018 $1.32941 $2.03 M $807.60 M
26/08/2018 $1.34933 $1.36 M $819.70 M
27/08/2018 $1.32608 $1.48 M $805.58 M
28/08/2018 $1.36007 $1.84 M $826.23 M
29/08/2018 $1.39367 $2.02 M $846.64 M
30/08/2018 $1.3778 $1.73 M $837.00 M
31/08/2018 $1.35272 $1.86 M $821.76 M
01/09/2018 $1.35101 $1.72 M $820.72 M
02/09/2018 $1.40363 $1.96 M $852.69 M
03/09/2018 $1.40248 $1.63 M $851.99 M
04/09/2018 $1.41783 $2.35 M $861.32 M
05/09/2018 $1.43283 $2.03 M $870.43 M
06/09/2018 $1.22592 $3.43 M $744.73 M
07/09/2018 $1.24398 $2.06 M $755.70 M
08/09/2018 $1.20658 $2.01 M $732.98 M
09/09/2018 $1.15545 $2.09 M $701.92 M
10/09/2018 $1.1973 $2.04 M $727.35 M
11/09/2018 $1.37944 $3.47 M $837.99 M
12/09/2018 $1.2857 $2.87 M $781.05 M
13/09/2018 $1.2859 $2.33 M $781.17 M
14/09/2018 $1.33729 $1.80 M $812.39 M
15/09/2018 $1.56404 $5.37 M $950.14 M
16/09/2018 $1.63729 $4.82 M $994.64 M
17/09/2018 $1.63984 $2.72 M $996.18 M
18/09/2018 $1.48636 $7.47 M $902.95 M
19/09/2018 $1.48332 $2.87 M $901.10 M
20/09/2018 $1.51624 $3.63 M $921.10 M
21/09/2018 $1.68386 $4.25 M $1.02 B
22/09/2018 $1.65214 $4.96 M $1.00 B
23/09/2018 $1.65492 $2.14 M $1.01 B
24/09/2018 $1.65668 $2.04 M $1.01 B
25/09/2018 $1.49836 $2.48 M $910.24 M
26/09/2018 $1.49283 $1.61 M $906.88 M
27/09/2018 $1.47473 $1.68 M $895.88 M
28/09/2018 $1.44433 $2.59 M $877.41 M
29/09/2018 $1.39903 $1.78 M $849.90 M
30/09/2018 $1.45061 $1.66 M $881.23 M
01/10/2018 $1.43387 $1.89 M $871.06 M
02/10/2018 $1.34503 $2.27 M $817.09 M
03/10/2018 $1.32289 $1.85 M $803.64 M
04/10/2018 $1.32603 $2.13 M $805.55 M
05/10/2018 $1.30867 $1.80 M $795.00 M
06/10/2018 $1.32999 $1.16 M $807.95 M
07/10/2018 $1.32895 $1.37 M $807.32 M
08/10/2018 $1.31774 $858,374 $800.51 M
09/10/2018 $1.35569 $1.90 M $823.57 M
10/10/2018 $1.40315 $1.82 M $852.40 M
11/10/2018 $1.30707 $1.96 M $794.03 M
12/10/2018 $1.22522 $1.95 M $744.31 M
13/10/2018 $1.24094 $1.64 M $753.86 M
14/10/2018 $1.21968 $1.19 M $740.94 M
15/10/2018 $1.22269 $1.22 M $742.77 M
16/10/2018 $1.36129 $4.39 M $826.97 M
17/10/2018 $1.41881 $6.50 M $861.91 M
18/10/2018 $1.36405 $3.24 M $828.65 M
19/10/2018 $1.32763 $2.34 M $806.52 M
20/10/2018 $1.3075 $2.25 M $794.29 M
21/10/2018 $1.31452 $1.32 M $798.56 M
22/10/2018 $1.34151 $1.33 M $814.95 M
23/10/2018 $1.42027 $2.68 M $862.80 M
24/10/2018 $1.37317 $2.25 M $834.19 M
25/10/2018 $1.34353 $1.99 M $816.18 M
26/10/2018 $1.35258 $1.59 M $821.68 M
27/10/2018 $1.35085 $2.08 M $820.63 M
28/10/2018 $1.34317 $839,074 $815.96 M
29/10/2018 $1.3446 $1.03 M $816.83 M
30/10/2018 $1.30519 $2.33 M $792.89 M
31/10/2018 $1.27977 $1.71 M $777.45 M
01/11/2018 $1.28811 $2.31 M $782.51 M
02/11/2018 $1.31812 $2.26 M $800.74 M
03/11/2018 $1.2991 $2.27 M $789.19 M
04/11/2018 $1.31853 $1.36 M $800.99 M
05/11/2018 $1.34541 $1.82 M $817.32 M
06/11/2018 $1.33381 $3.86 M $810.27 M
07/11/2018 $1.34822 $2.95 M $819.03 M
08/11/2018 $1.325 $2.57 M $804.92 M
09/11/2018 $1.31614 $3.15 M $799.54 M
10/11/2018 $1.29894 $2.82 M $789.09 M
11/11/2018 $1.30255 $2.49 M $791.28 M
12/11/2018 $1.31475 $2.36 M $798.70 M
13/11/2018 $1.26627 $3.17 M $769.25 M
14/11/2018 $1.24577 $2.71 M $756.79 M
15/11/2018 $1.11448 $3.92 M $677.03 M
16/11/2018 $1.12188 $3.13 M $681.53 M
17/11/2018 $1.10885 $2.47 M $673.61 M
18/11/2018 $1.1041 $1.84 M $670.73 M
19/11/2018 $1.06682 $2.06 M $648.08 M
20/11/2018 $0.875161 $5.07 M $531.65 M
21/11/2018 $0.669402 $5.69 M $406.65 M
22/11/2018 $0.730675 $2.91 M $443.88 M
23/11/2018 $0.668133 $1.81 M $405.88 M
24/11/2018 $0.654674 $2.60 M $397.71 M
25/11/2018 $0.506799 $1.84 M $307.87 M
26/11/2018 $0.588637 $2.44 M $357.59 M
27/11/2018 $0.561701 $2.10 M $341.23 M
28/11/2018 $0.570042 $1.51 M $346.29 M
29/11/2018 $0.557137 $3.29 M $338.45 M
30/11/2018 $0.5568305425 $3.88 M $338.27 M
01/12/2018 $0.491583281237 $2.47 M $298.63 M
02/12/2018 $0.49785802294 $2.09 M $302.44 M
03/12/2018 $0.469958723622 $1.45 M $285.49 M
04/12/2018 $0.433649708449 $1.84 M $263.44 M
05/12/2018 $0.423642156273 $2.07 M $257.36 M
06/12/2018 $0.38453588329 $2.17 M $233.60 M
07/12/2018 $0.318004360859 $3.18 M $193.18 M
08/12/2018 $0.390432114725 $2.18 M $237.18 M
09/12/2018 $0.40242407935 $1.59 M $244.47 M
10/12/2018 $0.399872768279 $1.86 M $242.92 M
11/12/2018 $0.362236783813 $1.54 M $220.05 M
12/12/2018 $0.374327814066 $1.38 M $227.40 M
13/12/2018 $0.431313106988 $2.43 M $262.02 M
14/12/2018 $0.378112158006 $2.81 M $229.70 M
15/12/2018 $0.380155237668 $1.36 M $230.94 M
16/12/2018 $0.389605504036 $1.34 M $236.68 M
17/12/2018 $0.392496228205 $1.13 M $238.44 M
18/12/2018 $0.427892869243 $1.52 M $259.94 M
19/12/2018 $0.448519029546 $1.83 M $272.47 M
20/12/2018 $0.460352778089 $2.24 M $279.66 M
21/12/2018 $0.473683517274 $2.27 M $287.76 M
22/12/2018 $0.448975081763 $5.99 M $272.75 M
23/12/2018 $0.491265866717 $1.56 M $298.44 M
24/12/2018 $0.560409656228 $1.49 M $340.44 M
25/12/2018 $0.497106432619 $1.60 M $301.99 M
26/12/2018 $0.522989909986 $1.06 M $317.71 M
27/12/2018 $0.512580603054 $1.03 M $311.39 M
28/12/2018 $0.465697734063 $1.02 M $282.91 M
29/12/2018 $0.514883416657 $1.15 M $312.79 M
30/12/2018 $0.49048527421 $795,052 $297.96 M
31/12/2018 $0.492100194146 $556,418 $298.95 M
01/01/2019 $0.463023329623 $1.01 M $281.28 M
02/01/2019 $0.474023929066 $2.60 M $287.96 M
03/01/2019 $0.484174630031 $3.73 M $294.13 M
04/01/2019 $0.482428667529 $3.34 M $293.07 M
05/01/2019 $0.482951139943 $3.24 M $293.39 M
06/01/2019 $0.482990456407 $3.09 M $293.41 M
07/01/2019 $0.483457583347 $3.43 M $293.70 M
08/01/2019 $0.482137301542 $3.28 M $292.89 M
09/01/2019 $0.48593554882 $3.45 M $295.20 M
10/01/2019 $0.501018599955 $836,708 $304.36 M
11/01/2019 $0.45355291084 $782,050 $275.53 M
12/01/2019 $0.442553175477 $558,232 $268.85 M
13/01/2019 $0.427939089198 $618,727 $259.97 M
14/01/2019 $0.399649105791 $718,251 $242.78 M
15/01/2019 $0.414259210354 $525,662 $251.66 M
16/01/2019 $0.422147776083 $550,021 $256.45 M
17/01/2019 $0.427025968614 $501,732 $259.41 M
18/01/2019 $0.434290925141 $453,274 $263.83 M
19/01/2019 $0.436756575246 $499,881 $265.32 M
20/01/2019 $0.440897758566 $557,134 $267.84 M
21/01/2019 $0.430080986837 $635,281 $261.27 M
22/01/2019 $0.423290085223 $1.16 M $257.14 M
23/01/2019 $0.424183835363 $836,175 $257.69 M
24/01/2019 $0.415930794212 $912,040 $252.67 M
25/01/2019 $0.422675120491 $1.13 M $256.77 M
26/01/2019 $0.416503967798 $1.34 M $253.02 M
27/01/2019 $0.403913219929 $2.36 M $245.37 M
28/01/2019 $0.400211029699 $2.68 M $243.12 M
29/01/2019 $0.371951277547 $2.34 M $225.96 M
30/01/2019 $0.373990995753 $2.64 M $227.20 M
31/01/2019 $0.379603154841 $2.92 M $230.60 M
01/02/2019 $0.378388626632 $3.00 M $229.87 M
02/02/2019 $0.381760318012 $2.98 M $231.92 M
03/02/2019 $0.381534153083 $3.17 M $231.78 M
04/02/2019 $0.373334191036 $9.63 M $226.80 M
05/02/2019 $0.369301007965 $2.23 M $224.35 M
06/02/2019 $0.371035059842 $5.12 M $225.40 M
07/02/2019 $0.369012485263 $770,685 $224.17 M
08/02/2019 $0.362768644739 $840,429 $220.38 M
09/02/2019 $0.384636558446 $3.16 M $233.66 M
10/02/2019 $0.378940227072 $1.64 M $230.20 M
11/02/2019 $0.378918855167 $2.78 M $230.19 M
12/02/2019 $0.382942699395 $2.63 M $232.63 M
13/02/2019 $0.389740705525 $2.44 M $236.76 M
14/02/2019 $0.39761948987 $1.89 M $241.55 M
15/02/2019 $0.430951322111 $2.65 M $261.80 M
16/02/2019 $0.439783773121 $3.39 M $267.16 M
17/02/2019 $0.436017946349 $2.07 M $264.88 M
18/02/2019 $0.438954695248 $2.05 M $266.66 M
19/02/2019 $0.449460196953 $2.73 M $273.04 M
20/02/2019 $0.447303644565 $2.29 M $271.73 M
20/02/2019 $0.462407344278 $1.88 M $280.91 M
21/02/2019 $0.457779252345 $2.00 M $278.10 M

Twitter News Feed

Submit Your Reviews