Tezos (XTZ) current price is $1.48.

Find Arbitrage Opportunities in Cryptocurrencies

Tezos current price is $1.48 with a marketcap of $896.70 M. Its price is -4.7% down in last 24 hours.

  • tezos
    Tezos(XTZ)
  • Price
    $1.48
  • 1h %
    0.05%
  • 24h %
    -4.7%
  • 7d %
    -1.69%
  • Market Cap
    $896.70 M
  • Volume
    $1.78 M
  • Available Supply
    607.49 M XTZ
  • Rank
    17

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
02/10/2017 $1.65677 $465,470 $0
03/10/2017 $2.01703 $445,712 $0
04/10/2017 $2.13009 $547,954 $0
05/10/2017 $2.05884 $459,507 $0
06/10/2017 $2.19457 $548,187 $0
07/10/2017 $2.36978 $503,619 $0
08/10/2017 $2.41057 $480,546 $0
09/10/2017 $2.15787 $556,684 $0
10/10/2017 $2.29144 $788,873 $0
11/10/2017 $2.27299 $626,869 $0
12/10/2017 $2.45648 $457,859 $0
13/10/2017 $2.41724 $767,528 $0
14/10/2017 $2.48177 $617,735 $0
15/10/2017 $2.59851 $419,499 $0
16/10/2017 $2.56684 $317,631 $0
17/10/2017 $2.57328 $954,560 $0
18/10/2017 $2.35446 $1.08 M $0
19/10/2017 $1.74241 $1.47 M $0
20/10/2017 $1.90496 $904,576 $0
21/10/2017 $1.809 $757,674 $0
22/10/2017 $1.77136 $557,535 $0
23/10/2017 $1.7662 $529,947 $0
24/10/2017 $1.91658 $388,218 $0
25/10/2017 $1.76097 $278,570 $0
26/10/2017 $1.77785 $142,507 $0
27/10/2017 $1.80383 $351,044 $0
28/10/2017 $1.80298 $222,086 $0
29/10/2017 $1.78588 $469,696 $0
30/10/2017 $1.77697 $763,350 $0
31/10/2017 $1.7393 $670,437 $0
01/11/2017 $1.68954 $552,970 $0
02/11/2017 $1.53586 $614,265 $0
03/11/2017 $1.74379 $643,066 $0
04/11/2017 $1.81697 $648,807 $0
05/11/2017 $1.7395 $463,661 $0
06/11/2017 $1.67462 $398,176 $0
07/11/2017 $1.70409 $645,172 $0
08/11/2017 $1.70337 $403,005 $0
09/11/2017 $1.61522 $612,075 $0
10/11/2017 $1.58756 $530,759 $0
11/11/2017 $1.56175 $486,419 $0
12/11/2017 $1.56196 $404,356 $0
13/11/2017 $1.49376 $258,245 $0
14/11/2017 $1.54588 $520,703 $0
15/11/2017 $1.63629 $168,219 $0
16/11/2017 $1.6116 $366,851 $0
17/11/2017 $1.68292 $276,350 $0
18/11/2017 $1.64666 $200,050 $0
19/11/2017 $1.68172 $213,287 $0
20/11/2017 $1.74597 $283,351 $0
21/11/2017 $1.76974 $311,008 $0
22/11/2017 $1.9012 $399,446 $0
23/11/2017 $2.05583 $791,621 $0
24/11/2017 $2.04058 $494,156 $0
25/11/2017 $2.17259 $842,149 $0
26/11/2017 $2.19055 $626,880 $0
27/11/2017 $2.07535 $605,203 $0
28/11/2017 $2.11491 $491,641 $0
29/11/2017 $2.3391 $411,637 $0
30/11/2017 $1.97618 $293,520 $0
01/12/2017 $2.36579 $534,500 $0
02/12/2017 $2.42455 $519,496 $0
03/12/2017 $2.88194 $485,986 $0
04/12/2017 $2.68088 $578,453 $0
05/12/2017 $2.78491 $549,738 $0
06/12/2017 $2.96275 $441,923 $0
07/12/2017 $3.70395 $748,532 $0
08/12/2017 $3.76514 $754,831 $0
09/12/2017 $3.4785 $893,807 $0
10/12/2017 $3.45214 $935,386 $0
11/12/2017 $3.87243 $778,844 $0
12/12/2017 $4.11891 $882,665 $0
13/12/2017 $4.16007 $678,687 $0
14/12/2017 $4.18685 $658,355 $0
15/12/2017 $5.17847 $760,640 $0
16/12/2017 $5.64267 $793,582 $0
17/12/2017 $11.2146 $2.34 M $0
18/12/2017 $5.89947 $3.11 M $0
20/12/2017 $6.99055 $2.67 M $0
21/12/2017 $4.75124 $1.77 M $0
22/12/2017 $4.11994 $1.74 M $0
23/12/2017 $4.28853 $1.56 M $0
24/12/2017 $4.0098 $1.48 M $0
25/12/2017 $4.18135 $1.53 M $0
26/12/2017 $4.31314 $914,576 $0
27/12/2017 $3.9 $1.15 M $0
28/12/2017 $3.76021 $511,457 $0
29/12/2017 $4.11873 $790,283 $0
30/12/2017 $3.88074 $950,083 $0
31/12/2017 $3.96443 $538,187 $0
01/01/2018 $4.33814 $482,675 $0
02/01/2018 $5.60375 $1.48 M $0
03/01/2018 $6.8977 $1.99 M $0
04/01/2018 $6.33253 $1.33 M $0
05/01/2018 $6.36959 $1.67 M $0
06/01/2018 $6.35151 $986,666 $0
07/01/2018 $5.85972 $1.67 M $0
08/01/2018 $4.76857 $1.27 M $0
09/01/2018 $5.32198 $1.38 M $0
10/01/2018 $4.96815 $1.24 M $0
11/01/2018 $5.36892 $1.04 M $0
12/01/2018 $5.43602 $1.27 M $0
13/01/2018 $5.92548 $868,487 $0
14/01/2018 $5.00469 $2.93 M $0
15/01/2018 $4.98131 $3.66 M $0
16/01/2018 $4.72524 $3.17 M $0
17/01/2018 $4.04398 $2.53 M $0
18/01/2018 $5.47994 $3.79 M $0
19/01/2018 $4.85574 $4.12 M $0
20/01/2018 $5.04059 $4.81 M $0
21/01/2018 $4.89339 $1.26 M $0
22/01/2018 $4.43217 $1.77 M $0
23/01/2018 $4.73043 $4.21 M $0
24/01/2018 $4.39568 $1.32 M $0
25/01/2018 $4.04148 $3.03 M $0
26/01/2018 $4.03552 $620,254 $0
27/01/2018 $4.16894 $410,905 $0
28/01/2018 $4.46395 $529,151 $0
29/01/2018 $4.02848 $1.21 M $0
30/01/2018 $3.80614 $1.65 M $0
31/01/2018 $2.9896 $1.67 M $0
01/02/2018 $3.02028 $3.22 M $0
02/02/2018 $2.86346 $3.23 M $0
03/02/2018 $3.15046 $1.94 M $0
04/02/2018 $3.16377 $1.53 M $0
05/02/2018 $2.58348 $1.63 M $0
06/02/2018 $1.93596 $1.85 M $0
07/02/2018 $2.62175 $2.22 M $0
08/02/2018 $2.90416 $2.01 M $0
09/02/2018 $3.20507 $1.22 M $0
10/02/2018 $3.21217 $1.39 M $0
11/02/2018 $3.19674 $620,876 $0
12/02/2018 $3.26776 $598,640 $0
13/02/2018 $2.76644 $1.80 M $0
14/02/2018 $2.52782 $1.65 M $0
15/02/2018 $2.66741 $795,243 $0
16/02/2018 $2.69842 $975,349 $0
17/02/2018 $2.77754 $970,441 $0
18/02/2018 $2.78859 $951,183 $0
19/02/2018 $3.39951 $1.47 M $0
20/02/2018 $4.51568 $1.80 M $0
21/02/2018 $3.62334 $1.45 M $0
22/02/2018 $4.03433 $1.75 M $0
23/02/2018 $4.57065 $2.06 M $0
24/02/2018 $4.86494 $1.30 M $0
25/02/2018 $4.69559 $480,849 $0
26/02/2018 $4.72295 $511,581 $0
27/02/2018 $4.32384 $1.69 M $0
28/02/2018 $4.18865 $690,872 $0
01/03/2018 $4.3193 $549,889 $0
02/03/2018 $4.35027 $355,066 $0
03/03/2018 $4.39634 $259,304 $0
04/03/2018 $4.26317 $383,479 $0
05/03/2018 $4.18199 $270,876 $0
06/03/2018 $3.70095 $665,898 $0
07/03/2018 $3.33093 $686,251 $0
08/03/2018 $2.95745 $623,282 $0
09/03/2018 $2.93032 $502,677 $0
10/03/2018 $3.06252 $366,234 $0
11/03/2018 $3.29077 $166,198 $0
12/03/2018 $3.2436 $438,729 $0
13/03/2018 $3.34524 $175,338 $0
14/03/2018 $2.98599 $342,553 $0
15/03/2018 $3.11617 $206,752 $0
16/03/2018 $3.01182 $373,666 $0
17/03/2018 $2.80162 $351,381 $0
18/03/2018 $2.5675 $404,877 $0
19/03/2018 $3.12958 $574,185 $0
20/03/2018 $3.11372 $810,611 $0
21/03/2018 $3.37379 $815,630 $0
22/03/2018 $3.24543 $445,094 $0
23/03/2018 $3.34641 $528,329 $0
24/03/2018 $3.61541 $1.07 M $0
25/03/2018 $3.91341 $774,113 $0
26/03/2018 $3.32893 $859,919 $0
27/03/2018 $2.99544 $1.60 M $0
28/03/2018 $3.18686 $802,628 $0
29/03/2018 $2.92557 $408,432 $0
30/03/2018 $2.72813 $433,091 $0
31/03/2018 $2.7368 $289,730 $0
01/04/2018 $2.7754 $492,982 $0
02/04/2018 $2.73552 $327,120 $0
03/04/2018 $2.88604 $450,817 $0
04/04/2018 $2.65792 $959,547 $0
05/04/2018 $2.65018 $783,235 $0
06/04/2018 $2.47928 $511,868 $0
07/04/2018 $2.64347 $600,940 $0
08/04/2018 $2.62751 $638,780 $0
09/04/2018 $2.56629 $523,336 $0
10/04/2018 $2.64629 $588,892 $0
11/04/2018 $2.6906 $595,696 $0
12/04/2018 $2.88166 $819,807 $0
13/04/2018 $2.95735 $582,083 $0
14/04/2018 $2.87248 $519,410 $0
15/04/2018 $3.04588 $801,068 $0
16/04/2018 $3.04872 $344,797 $0
17/04/2018 $3.0381 $305,876 $0
18/04/2018 $2.86381 $354,725 $0
19/04/2018 $2.97441 $397,845 $0
20/04/2018 $3.0068 $516,988 $0
21/04/2018 $2.9405 $622,381 $0
22/04/2018 $3.06352 $399,404 $0
23/04/2018 $3.04802 $1.00 M $0
24/04/2018 $3.89173 $1.29 M $0
25/04/2018 $3.5074 $1.28 M $0
26/04/2018 $3.49519 $1.15 M $0
27/04/2018 $3.6727 $904,232 $0
28/04/2018 $3.67162 $1.15 M $0
29/04/2018 $3.75175 $1.12 M $0
30/04/2018 $3.66591 $774,140 $0
01/05/2018 $3.56472 $711,581 $0
02/05/2018 $3.57381 $321,229 $0
03/05/2018 $3.90671 $772,819 $0
04/05/2018 $3.90155 $1.13 M $0
05/05/2018 $4.11126 $684,874 $0
06/05/2018 $3.95443 $955,714 $0
07/05/2018 $3.83641 $440,632 $0
08/05/2018 $3.78072 $593,277 $0
09/05/2018 $3.87895 $621,257 $0
10/05/2018 $3.89275 $495,149 $0
11/05/2018 $3.72639 $627,260 $0
12/05/2018 $3.84174 $740,030 $0
13/05/2018 $4.45019 $746,033 $0
14/05/2018 $4.91875 $737,624 $0
15/05/2018 $4.76877 $1.40 M $0
16/05/2018 $4.60122 $923,718 $0
17/05/2018 $4.56536 $805,774 $0
18/05/2018 $4.53015 $700,215 $0
19/05/2018 $4.77374 $612,423 $0
20/05/2018 $4.90576 $652,010 $0
21/05/2018 $4.63668 $682,948 $0
22/05/2018 $4.20014 $815,796 $0
23/05/2018 $3.89387 $729,303 $0
24/05/2018 $3.91937 $734,474 $0
25/05/2018 $4.3087 $799,197 $0
26/05/2018 $4.65847 $867,672 $0
27/05/2018 $4.36901 $906,375 $0
28/05/2018 $4.26927 $722,810 $0
29/05/2018 $4.47599 $632,645 $0
30/05/2018 $5.08251 $1.06 M $0
31/05/2018 $4.89094 $789,253 $0
01/06/2018 $5.06243 $852,731 $0
02/06/2018 $5.7338 $1.16 M $0
03/06/2018 $5.36123 $1.41 M $0
04/06/2018 $4.92833 $1.17 M $0
05/06/2018 $5.25584 $1.56 M $0
06/06/2018 $5.00878 $1.53 M $0
07/06/2018 $5.01351 $1.19 M $0
08/06/2018 $5.02682 $1.30 M $0
09/06/2018 $5.0485 $1.17 M $0
10/06/2018 $4.56416 $1.46 M $0
11/06/2018 $4.42198 $1.31 M $0
12/06/2018 $4.44417 $1.02 M $0
13/06/2018 $3.78682 $1.27 M $0
14/06/2018 $4.16522 $1.20 M $0
15/06/2018 $4.00525 $1.14 M $0
16/06/2018 $3.9152 $1.03 M $0
17/06/2018 $3.97215 $855,332 $0
18/06/2018 $4.07462 $871,443 $0
19/06/2018 $4.14421 $1.07 M $0
20/06/2018 $4.17457 $996,792 $0
21/06/2018 $4.13161 $1.16 M $0
22/06/2018 $3.84548 $1.00 M $0
23/06/2018 $3.66925 $1.10 M $0
24/06/2018 $3.70809 $1.15 M $0
25/06/2018 $3.62905 $1.18 M $0
26/06/2018 $3.54095 $896,040 $0
27/06/2018 $3.48444 $1.17 M $0
28/06/2018 $3.68609 $1.24 M $0
29/06/2018 $3.71568 $850,270 $0
30/06/2018 $4.0436 $1.41 M $0
01/07/2018 $3.87279 $1.20 M $0
02/07/2018 $3.62246 $1.09 M $0
03/07/2018 $2.20665 $13.91 M $0
04/07/2018 $1.99466 $6.51 M $0
05/07/2018 $1.693 $9.18 M $1.03 B
06/07/2018 $1.82779 $14.36 M $1.11 B
07/07/2018 $1.69471 $6.31 M $1.03 B
08/07/2018 $2.39978 $10.99 M $1.46 B
09/07/2018 $2.15708 $7.57 M $1.31 B
10/07/2018 $2.22777 $7.67 M $1.35 B
11/07/2018 $2.07959 $6.96 M $1.26 B
12/07/2018 $1.93802 $5.32 M $1.18 B
13/07/2018 $2.03262 $4.91 M $1.23 B
14/07/2018 $1.96066 $3.06 M $1.19 B
15/07/2018 $2.14714 $4.33 M $1.30 B
16/07/2018 $2.31001 $4.23 M $1.40 B
17/07/2018 $2.34165 $4.28 M $1.42 B
18/07/2018 $2.37303 $4.77 M $1.44 B
19/07/2018 $2.2617 $4.13 M $1.37 B
20/07/2018 $2.10816 $3.40 M $1.28 B
21/07/2018 $2.15751 $2.87 M $1.31 B
22/07/2018 $2.21089 $1.68 M $1.34 B
23/07/2018 $2.23622 $2.96 M $1.36 B
24/07/2018 $2.13405 $3.79 M $1.30 B
25/07/2018 $2.01439 $4.47 M $1.22 B
26/07/2018 $2.16747 $2.47 M $1.32 B
27/07/2018 $2.08954 $2.30 M $1.27 B
28/07/2018 $2.07106 $1.88 M $1.26 B
29/07/2018 $2.08951 $1.96 M $1.27 B
30/07/2018 $1.99241 $2.84 M $1.21 B
31/07/2018 $1.8596 $3.85 M $1.13 B
01/08/2018 $1.75048 $2.98 M $1.06 B
02/08/2018 $1.65487 $3.21 M $1.01 B
03/08/2018 $1.84707 $4.09 M $1.12 B
04/08/2018 $1.84785 $2.80 M $1.12 B
05/08/2018 $1.88842 $2.10 M $1.15 B
06/08/2018 $1.79851 $2.28 M $1.09 B
07/08/2018 $1.79283 $2.95 M $1.09 B
08/08/2018 $1.55066 $3.20 M $942.01 M
09/08/2018 $1.64866 $1.93 M $1.00 B
10/08/2018 $1.59313 $2.34 M $967.81 M
11/08/2018 $1.48846 $2.84 M $904.22 M
12/08/2018 $1.52699 $2.67 M $927.63 M
13/08/2018 $1.23733 $2.95 M $751.66 M
14/08/2018 $1.21768 $3.57 M $739.73 M
15/08/2018 $1.34817 $2.61 M $819.00 M
16/08/2018 $1.32233 $1.90 M $803.30 M
17/08/2018 $1.35239 $2.44 M $821.56 M
18/08/2018 $1.32813 $2.28 M $806.82 M
19/08/2018 $1.3665 $1.57 M $830.13 M
20/08/2018 $1.56416 $5.97 M $950.21 M
21/08/2018 $1.42954 $5.10 M $868.43 M
22/08/2018 $1.30531 $2.24 M $792.96 M
23/08/2018 $1.30268 $2.06 M $791.36 M
24/08/2018 $1.32847 $2.05 M $807.03 M
25/08/2018 $1.33291 $1.30 M $809.73 M
26/08/2018 $1.3065 $1.34 M $793.68 M
27/08/2018 $1.33649 $1.71 M $811.90 M
28/08/2018 $1.37906 $2.11 M $837.76 M
29/08/2018 $1.36998 $1.98 M $832.25 M
30/08/2018 $1.33678 $1.78 M $812.08 M
31/08/2018 $1.34136 $1.75 M $814.86 M
01/09/2018 $1.40245 $1.82 M $851.97 M
02/09/2018 $1.39031 $1.74 M $844.60 M
03/09/2018 $1.40629 $2.31 M $854.31 M
04/09/2018 $1.43541 $2.15 M $872.00 M
05/09/2018 $1.34118 $3.05 M $814.75 M
06/09/2018 $1.23375 $2.26 M $749.49 M
07/09/2018 $1.22893 $2.15 M $746.56 M
08/09/2018 $1.17979 $2.02 M $716.71 M
09/09/2018 $1.22038 $1.92 M $741.37 M
10/09/2018 $1.23283 $1.39 M $748.93 M
11/09/2018 $1.33706 $4.92 M $812.25 M
12/09/2018 $1.25068 $2.33 M $759.77 M
13/09/2018 $1.32365 $1.71 M $804.10 M
14/09/2018 $1.54475 $4.60 M $938.42 M
15/09/2018 $1.65728 $5.47 M $1.01 B
16/09/2018 $1.58563 $2.60 M $963.25 M
17/09/2018 $1.44594 $7.18 M $878.39 M
18/09/2018 $1.50701 $3.19 M $915.49 M
19/09/2018 $1.53281 $3.23 M $931.17 M
20/09/2018 $1.61345 $3.81 M $980.15 M
21/09/2018 $1.67327 $5.81 M $1.02 B
22/09/2018 $1.65289 $2.42 M $1.00 B
23/09/2018 $1.63788 $1.96 M $994.99 M
24/09/2018 $1.58785 $2.22 M $964.60 M
25/09/2018 $1.52224 $2.39 M $924.74 M
26/09/2018 $1.4715320045 $1.77 M $893.94 M

Twitter News Feed

Attention: This account is now retired. Please follow @tezos for information about the Tezos protocol and community.

Load More...

Submit Your Reviews