Tezos (XTZ) current price is $1.66.

Tezos current price is $1.66 with a marketcap of $1.10 B. Its price is -6.19% down in last 24 hours.


  • tezos
    Tezos(XTZ)
  • Price
    $1.66
  • 1h %
    1.33%
  • 24h %
    -6.19%
  • 7d %
    23.65%
  • Market Cap
    $1.10 B
  • Volume
    $6.23 M
  • Available Supply
    662.75 M XTZ
  • Rank
    16


More Info About Coin

Historical Data

Date Price Volume Market Cap
20/05/2018 $4.85239 $759,740 $0
21/05/2018 $4.50226 $627,726 $0
22/05/2018 $4.11757 $830,003 $0
23/05/2018 $3.96997 $732,642 $0
24/05/2018 $3.98826 $775,207 $0
25/05/2018 $4.32243 $731,315 $0
26/05/2018 $4.48664 $888,053 $0
27/05/2018 $4.3286 $886,702 $0
28/05/2018 $4.25097 $727,150 $0
29/05/2018 $4.72192 $684,480 $0
30/05/2018 $5.03772 $1.37 M $0
31/05/2018 $4.83939 $796,770 $0
01/06/2018 $5.16634 $912,994 $0
02/06/2018 $5.91262 $1.37 M $0
03/06/2018 $5.09146 $1.26 M $0
04/06/2018 $4.93608 $1.24 M $0
05/06/2018 $5.29277 $1.70 M $0
06/06/2018 $4.91017 $1.41 M $0
07/06/2018 $5.00376 $1.27 M $0
08/06/2018 $5.06156 $1.20 M $0
09/06/2018 $4.96184 $1.26 M $0
10/06/2018 $4.49457 $1.35 M $0
11/06/2018 $4.38769 $1.30 M $0
12/06/2018 $4.35007 $1.16 M $0
13/06/2018 $3.78021 $1.08 M $0
14/06/2018 $4.13965 $1.25 M $0
15/06/2018 $3.94713 $1.13 M $0
16/06/2018 $4.07321 $1.06 M $0
17/06/2018 $4.01328 $769,490 $0
18/06/2018 $4.06389 $853,943 $0
19/06/2018 $4.18408 $1.14 M $0
20/06/2018 $4.25185 $604,579 $0
21/06/2018 $4.18564 $1.13 M $0
22/06/2018 $3.86254 $1.14 M $0
23/06/2018 $3.72858 $1.04 M $0
24/06/2018 $3.3103 $1.27 M $0
25/06/2018 $3.72734 $937,603 $0
26/06/2018 $3.52884 $1.01 M $0
27/06/2018 $3.53558 $1.17 M $0
28/06/2018 $3.60037 $1.20 M $0
29/06/2018 $4.00331 $913,585 $0
30/06/2018 $4.29837 $1.38 M $0
01/07/2018 $3.86602 $1.16 M $0
02/07/2018 $2.71265 $2.36 M $0
03/07/2018 $2.02776 $16.47 M $0
04/07/2018 $1.9162 $6.57 M $1.16 B
05/07/2018 $1.51485 $9.73 M $920.25 M
06/07/2018 $1.66457 $13.64 M $1.01 B
07/07/2018 $1.72422 $5.63 M $1.05 B
08/07/2018 $2.35922 $12.12 M $1.43 B
09/07/2018 $2.31235 $6.82 M $1.40 B
10/07/2018 $2.27962 $7.75 M $1.38 B
11/07/2018 $2.09229 $6.82 M $1.27 B
12/07/2018 $1.89134 $5.19 M $1.15 B
13/07/2018 $1.99718 $4.75 M $1.21 B
14/07/2018 $1.96537 $3.43 M $1.19 B
15/07/2018 $2.18562 $4.00 M $1.33 B
16/07/2018 $2.27334 $4.45 M $1.38 B
17/07/2018 $2.32761 $4.67 M $1.41 B
18/07/2018 $2.28966 $4.34 M $1.39 B
19/07/2018 $2.27822 $3.93 M $1.38 B
20/07/2018 $2.03755 $3.55 M $1.24 B
21/07/2018 $2.19142 $2.38 M $1.33 B
22/07/2018 $2.14923 $1.85 M $1.31 B
23/07/2018 $2.20495 $2.81 M $1.34 B
24/07/2018 $2.16646 $3.84 M $1.32 B
25/07/2018 $2.13138 $4.66 M $1.29 B
26/07/2018 $2.08281 $2.66 M $1.27 B
27/07/2018 $2.11903 $1.81 M $1.29 B
28/07/2018 $2.04062 $1.93 M $1.24 B
29/07/2018 $2.06177 $2.02 M $1.25 B
30/07/2018 $2.06965 $3.10 M $1.26 B
31/07/2018 $1.86523 $3.74 M $1.13 B
01/08/2018 $1.814 $3.01 M $1.10 B
02/08/2018 $1.66101 $3.20 M $1.01 B
03/08/2018 $1.82888 $4.03 M $1.11 B
04/08/2018 $1.86049 $2.79 M $1.13 B
05/08/2018 $1.85393 $2.10 M $1.13 B
06/08/2018 $1.79965 $2.56 M $1.09 B
07/08/2018 $1.6987 $2.99 M $1.03 B
08/08/2018 $1.54821 $2.88 M $940.52 M
09/08/2018 $1.66368 $1.85 M $1.01 B
10/08/2018 $1.49457 $2.72 M $907.93 M
11/08/2018 $1.53042 $2.49 M $929.71 M
12/08/2018 $1.47117 $2.70 M $893.72 M
13/08/2018 $1.35029 $3.09 M $820.29 M
14/08/2018 $1.25919 $3.36 M $764.94 M
15/08/2018 $1.29986 $2.72 M $789.65 M
16/08/2018 $1.28629 $2.19 M $781.41 M
17/08/2018 $1.35689 $2.08 M $824.30 M
18/08/2018 $1.32786 $2.23 M $806.66 M
19/08/2018 $1.39439 $1.60 M $847.08 M
20/08/2018 $1.4951 $5.98 M $908.26 M
21/08/2018 $1.36942 $5.01 M $831.91 M
22/08/2018 $1.27461 $2.30 M $774.31 M
23/08/2018 $1.30596 $1.97 M $793.36 M
24/08/2018 $1.32757 $2.05 M $806.48 M
25/08/2018 $1.35521 $1.16 M $823.28 M
26/08/2018 $1.32937 $1.75 M $807.58 M
27/08/2018 $1.33946 $1.63 M $813.71 M
28/08/2018 $1.37769 $2.14 M $836.93 M
29/08/2018 $1.3754 $1.80 M $835.54 M
30/08/2018 $1.34485 $1.82 M $816.98 M
31/08/2018 $1.3515 $1.73 M $821.02 M
01/09/2018 $1.41512 $1.94 M $859.67 M
02/09/2018 $1.3882 $1.62 M $843.32 M
03/09/2018 $1.40537 $2.42 M $853.75 M
04/09/2018 $1.43929 $2.01 M $874.35 M
05/09/2018 $1.33085 $3.26 M $808.48 M
06/09/2018 $1.23419 $2.31 M $749.76 M
07/09/2018 $1.23027 $1.95 M $747.38 M
08/09/2018 $1.15146 $2.21 M $699.50 M
09/09/2018 $1.19853 $1.99 M $728.09 M
10/09/2018 $1.40596 $3.22 M $854.11 M
11/09/2018 $1.30929 $3.10 M $795.38 M
12/09/2018 $1.26135 $2.21 M $766.26 M
13/09/2018 $1.34675 $1.90 M $818.14 M
15/09/2018 $1.54922 $5.20 M $941.13 M
16/09/2018 $1.59789 $4.94 M $970.70 M
17/09/2018 $1.67377 $2.70 M $1.02 B
18/09/2018 $1.49956 $7.43 M $910.97 M
19/09/2018 $1.49425 $2.90 M $907.74 M
20/09/2018 $1.55333 $3.60 M $943.63 M
21/09/2018 $1.65916 $4.18 M $1.01 B
22/09/2018 $1.66319 $5.06 M $1.01 B
23/09/2018 $1.66015 $2.14 M $1.01 B
24/09/2018 $1.66328 $2.06 M $1.01 B
25/09/2018 $1.54719 $2.35 M $939.90 M
26/09/2018 $1.47198 $1.72 M $894.21 M
27/09/2018 $1.46234 $1.59 M $888.36 M
28/09/2018 $1.47416 $2.57 M $895.54 M
29/09/2018 $1.41811 $1.96 M $861.49 M
30/09/2018 $1.44497 $1.41 M $877.80 M
01/10/2018 $1.44482 $2.13 M $877.71 M
02/10/2018 $1.33259 $2.08 M $809.53 M
03/10/2018 $1.34267 $1.98 M $815.66 M
04/10/2018 $1.33955 $2.12 M $813.76 M
05/10/2018 $1.31894 $1.94 M $801.24 M
06/10/2018 $1.35138 $1.10 M $820.95 M
07/10/2018 $1.34155 $1.45 M $814.98 M
08/10/2018 $1.31949 $814,410 $801.58 M
09/10/2018 $1.35868 $1.77 M $825.38 M
10/10/2018 $1.42793 $1.87 M $867.45 M
11/10/2018 $1.32398 $1.89 M $804.30 M
12/10/2018 $1.23299 $2.02 M $749.03 M
13/10/2018 $1.24818 $1.69 M $758.26 M
14/10/2018 $1.22755 $1.23 M $745.72 M
15/10/2018 $1.2225 $1.23 M $742.66 M
16/10/2018 $1.3554 $4.35 M $823.39 M
17/10/2018 $1.46714 $6.17 M $891.27 M
18/10/2018 $1.38832 $3.34 M $843.39 M
19/10/2018 $1.33169 $2.68 M $808.99 M
20/10/2018 $1.31101 $2.27 M $796.42 M
21/10/2018 $1.31276 $1.33 M $797.49 M
22/10/2018 $1.33813 $1.25 M $812.90 M
23/10/2018 $1.4193 $2.63 M $862.21 M
24/10/2018 $1.37665 $2.37 M $836.30 M
25/10/2018 $1.35084 $1.92 M $820.62 M
26/10/2018 $1.34063 $1.55 M $814.42 M
27/10/2018 $1.3498 $2.15 M $819.99 M
28/10/2018 $1.34499 $854,744 $817.07 M
29/10/2018 $1.35153 $911,511 $821.04 M
30/10/2018 $1.28275 $2.34 M $779.26 M
31/10/2018 $1.28167 $1.76 M $778.60 M
01/11/2018 $1.28687 $2.29 M $781.76 M
02/11/2018 $1.31534 $2.28 M $799.05 M
03/11/2018 $1.29887 $2.28 M $789.05 M
04/11/2018 $1.32327 $1.39 M $803.87 M
05/11/2018 $1.35018 $1.81 M $820.22 M
06/11/2018 $1.3356 $3.68 M $811.36 M
07/11/2018 $1.3483 $3.07 M $819.08 M
08/11/2018 $1.32588 $2.86 M $805.46 M
09/11/2018 $1.32082 $3.24 M $802.38 M
10/11/2018 $1.30186 $2.83 M $790.87 M
11/11/2018 $1.30276 $2.48 M $791.41 M
12/11/2018 $1.30969 $2.35 M $795.62 M
13/11/2018 $1.26453 $3.19 M $768.19 M
14/11/2018 $1.2452 $2.56 M $756.45 M
15/11/2018 $1.12127 $3.96 M $681.16 M
16/11/2018 $1.1172 $3.20 M $678.69 M
17/11/2018 $1.11367 $2.49 M $676.54 M
18/11/2018 $1.09831 $1.84 M $667.21 M
19/11/2018 $1.07654 $2.05 M $653.99 M
20/11/2018 $0.831967 $4.68 M $505.41 M
21/11/2018 $0.673986 $5.76 M $409.44 M
22/11/2018 $0.738043 $3.06 M $448.35 M
23/11/2018 $0.661056 $1.76 M $401.58 M
24/11/2018 $0.656326 $2.65 M $398.71 M
25/11/2018 $0.56861 $1.67 M $345.42 M
26/11/2018 $0.587961 $2.78 M $357.18 M
27/11/2018 $0.567545 $2.04 M $344.78 M
28/11/2018 $0.569351 $1.54 M $345.87 M
29/11/2018 $0.562039 $3.29 M $341.43 M
30/11/2018 $0.55213898636 $3.85 M $335.42 M
01/12/2018 $0.496395444215 $2.46 M $301.55 M
02/12/2018 $0.507971275676 $2.17 M $308.59 M
03/12/2018 $0.479315225047 $1.44 M $291.18 M
04/12/2018 $0.433381586744 $1.83 M $263.27 M
05/12/2018 $0.426774372751 $2.04 M $259.26 M
06/12/2018 $0.382848099377 $2.19 M $232.58 M
07/12/2018 $0.333588208036 $3.19 M $202.65 M
08/12/2018 $0.388973922744 $2.25 M $236.30 M
09/12/2018 $0.397854584638 $1.62 M $241.69 M
10/12/2018 $0.398550518676 $1.87 M $242.12 M
11/12/2018 $0.35818470483 $1.55 M $217.59 M
12/12/2018 $0.370623371179 $1.35 M $225.15 M
13/12/2018 $0.426034124504 $2.30 M $258.81 M
14/12/2018 $0.37620043832 $2.95 M $228.54 M
15/12/2018 $0.381298433198 $1.37 M $231.63 M
16/12/2018 $0.386191529353 $1.31 M $234.61 M
17/12/2018 $0.391317083161 $1.16 M $237.72 M
18/12/2018 $0.421526910302 $1.47 M $256.07 M
19/12/2018 $0.454861392265 $1.86 M $276.32 M
20/12/2018 $0.459856846321 $2.23 M $279.36 M
21/12/2018 $0.471623325865 $2.27 M $286.51 M
22/12/2018 $0.453593155769 $6.05 M $275.55 M
23/12/2018 $0.491359552646 $1.50 M $298.50 M
24/12/2018 $0.554371828432 $1.55 M $336.77 M
25/12/2018 $0.503035733524 $1.60 M $305.59 M
26/12/2018 $0.515743465462 $1.06 M $313.31 M
27/12/2018 $0.516898125317 $1.04 M $314.01 M
28/12/2018 $0.461725572247 $1.03 M $280.49 M
29/12/2018 $0.521129441516 $1.15 M $316.58 M
30/12/2018 $0.49638279573 $812,943 $301.55 M
31/12/2018 $0.494747082255 $583,719 $300.55 M
01/01/2019 $0.463545560848 $1.00 M $281.60 M
02/01/2019 $0.477608309941 $1.48 M $290.14 M
03/01/2019 $0.48451223016 $3.71 M $294.34 M
04/01/2019 $0.482551263536 $3.34 M $293.14 M
05/01/2019 $0.483117776366 $3.27 M $293.49 M
06/01/2019 $0.482740409217 $3.08 M $293.26 M
07/01/2019 $0.483371591952 $3.39 M $293.64 M
08/01/2019 $0.48215746692 $3.30 M $292.91 M
09/01/2019 $0.485371015723 $3.44 M $294.86 M
10/01/2019 $0.498306296399 $847,773 $302.72 M
11/01/2019 $0.452455182866 $782,163 $274.86 M
12/01/2019 $0.447714613893 $529,205 $271.98 M
13/01/2019 $0.427024695997 $646,010 $259.41 M
14/01/2019 $0.397645097071 $703,248 $241.57 M
15/01/2019 $0.416641351298 $544,517 $253.11 M
16/01/2019 $0.41335619877 $507,378 $251.11 M
17/01/2019 $0.429829348331 $523,197 $261.12 M
18/01/2019 $0.43528371736 $473,723 $264.43 M
19/01/2019 $0.436230831346 $491,116 $265.01 M
20/01/2019 $0.440479166959 $561,609 $267.59 M
21/01/2019 $0.430908579733 $613,413 $261.77 M
22/01/2019 $0.423692887792 $1.18 M $257.39 M
23/01/2019 $0.423499327631 $832,910 $257.27 M
24/01/2019 $0.414706185929 $932,315 $251.93 M
25/01/2019 $0.423083625257 $1.12 M $257.02 M
26/01/2019 $0.41612188001 $1.32 M $252.79 M
27/01/2019 $0.403704891137 $2.38 M $245.25 M
28/01/2019 $0.402740552055 $2.43 M $244.66 M
29/01/2019 $0.371829296103 $2.56 M $225.88 M
30/01/2019 $0.373567048799 $2.68 M $226.94 M
31/01/2019 $0.379975298028 $2.91 M $230.83 M
01/02/2019 $0.378683386199 $3.01 M $230.05 M
02/02/2019 $0.382100541689 $2.99 M $232.12 M
03/02/2019 $0.379120691493 $3.13 M $230.31 M
04/02/2019 $0.374025016164 $9.65 M $227.22 M
05/02/2019 $0.369839791304 $2.23 M $224.67 M
06/02/2019 $0.3714383561 $5.16 M $225.64 M
07/02/2019 $0.368370544431 $695,958 $223.78 M
08/02/2019 $0.36194861113 $883,587 $219.88 M
09/02/2019 $0.384668165835 $3.16 M $233.68 M
10/02/2019 $0.378490181355 $1.64 M $229.93 M
11/02/2019 $0.37984869504 $2.77 M $230.75 M
12/02/2019 $0.38205077288 $2.62 M $232.09 M
13/02/2019 $0.389208956013 $2.44 M $236.44 M
14/02/2019 $0.396413394109 $1.87 M $240.82 M
15/02/2019 $0.430856242646 $2.67 M $261.74 M
16/02/2019 $0.445179498175 $3.37 M $270.44 M
17/02/2019 $0.439070289514 $2.07 M $266.73 M
18/02/2019 $0.440205355339 $2.09 M $267.42 M
19/02/2019 $0.448337495986 $2.72 M $272.36 M
20/02/2019 $0.445684956122 $2.30 M $270.75 M
21/02/2019 $0.457834203346 $2.01 M $278.13 M
22/02/2019 $0.448234174516 $3.44 M $272.30 M
23/02/2019 $0.444255666265 $4.40 M $269.88 M
24/02/2019 $0.457096940368 $1.34 M $277.68 M
25/02/2019 $0.425643240626 $5.10 M $258.57 M
26/02/2019 $0.428665952656 $4.51 M $260.41 M
27/02/2019 $0.409631800639 $5.11 M $248.85 M
28/02/2019 $0.410816582605 $3.12 M $249.57 M
01/03/2019 $0.414576652159 $4.09 M $251.85 M
02/03/2019 $0.410995031087 $5.23 M $249.67 M
03/03/2019 $0.404991526707 $4.56 M $246.03 M
04/03/2019 $0.405640858532 $4.81 M $246.42 M
05/03/2019 $0.410105737614 $4.49 M $249.13 M
06/03/2019 $0.425006001032 $5.04 M $258.19 M
07/03/2019 $0.418975827292 $4.72 M $254.52 M
08/03/2019 $0.419207812296 $4.82 M $254.66 M
09/03/2019 $0.409555130448 $5.20 M $248.80 M
10/03/2019 $0.419446665854 $5.24 M $254.81 M
11/03/2019 $0.457349233493 $6.00 M $277.83 M
12/03/2019 $0.440862873594 $4.43 M $267.82 M
13/03/2019 $0.459442640904 $5.25 M $279.11 M
14/03/2019 $0.449208471999 $5.28 M $272.89 M
15/03/2019 $0.449276637638 $5.29 M $272.93 M
16/03/2019 $0.455329155762 $5.08 M $276.61 M
17/03/2019 $0.49054664502 $6.77 M $298.00 M
18/03/2019 $0.494372032976 $5.50 M $300.33 M
19/03/2019 $0.500882107451 $5.93 M $304.28 M
20/03/2019 $0.579583467414 $8.20 M $352.09 M
21/03/2019 $0.670873252429 $4.83 M $407.55 M
22/03/2019 $0.758370357049 $11.77 M $503.17 M
23/03/2019 $0.750147406331 $5.12 M $499.01 M
24/03/2019 $0.706067464511 $3.76 M $468.03 M
25/03/2019 $0.668834545294 $3.17 M $444.10 M
26/03/2019 $0.660362530084 $3.93 M $439.22 M
27/03/2019 $0.687391571322 $2.63 M $455.61 M
28/03/2019 $0.766342612139 $3.32 M $508.81 M
29/03/2019 $0.791180651269 $4.81 M $526.18 M
30/03/2019 $0.876294570944 $8.22 M $580.77 M
31/03/2019 $0.965664364589 $4.54 M $641.09 M
01/04/2019 $1.04305781379 $8.62 M $693.65 M
02/04/2019 $0.982354095491 $6.92 M $650.82 M
03/04/2019 $1.02148102791 $9.68 M $678.05 M
04/04/2019 $1.00530514961 $8.87 M $668.40 M
05/04/2019 $0.906966340283 $8.63 M $600.90 M
06/04/2019 $1.00172480727 $8.23 M $664.75 M
07/04/2019 $0.981144372484 $6.71 M $648.82 M
08/04/2019 $0.966134994633 $6.56 M $639.96 M
09/04/2019 $0.910924228658 $6.93 M $604.38 M
10/04/2019 $0.966167072899 $5.20 M $638.82 M
11/04/2019 $0.987722065663 $4.64 M $654.13 M
12/04/2019 $0.928752736033 $4.54 M $616.07 M
13/04/2019 $0.980768875645 $3.17 M $648.30 M
14/04/2019 $0.975408417379 $3.44 M $645.75 M
15/04/2019 $1.16724808901 $8.76 M $773.92 M
16/04/2019 $1.1005472528 $6.69 M $727.14 M
17/04/2019 $1.1531523906 $5.10 M $763.15 M
18/04/2019 $1.29293714345 $7.91 M $857.04 M
19/04/2019 $1.37934679137 $11.99 M $911.21 M
20/04/2019 $1.38069483519 $7.85 M $913.57 M
21/04/2019 $1.33508491661 $5.68 M $884.82 M
22/04/2019 $1.31698845375 $4.40 M $869.92 M
23/04/2019 $1.42262117175 $5.94 M $941.21 M
24/04/2019 $1.38936222463 $8.82 M $920.67 M
25/04/2019 $1.2594725576 $9.15 M $831.79 M
26/04/2019 $1.10592989597 $9.96 M $731.56 M
27/04/2019 $1.18557357167 $5.93 M $785.51 M
28/04/2019 $1.20668227788 $5.61 M $796.85 M
29/04/2019 $1.17479304651 $5.24 M $777.05 M
30/04/2019 $1.1404752889 $5.09 M $755.55 M
01/05/2019 $1.23029229776 $4.94 M $812.96 M
02/05/2019 $1.19834251615 $4.06 M $793.13 M
03/05/2019 $1.29455495835 $5.99 M $858.17 M
04/05/2019 $1.27112679745 $5.57 M $839.88 M
05/05/2019 $1.18834313096 $4.87 M $786.45 M
06/05/2019 $1.14759735947 $4.02 M $760.70 M
07/05/2019 $1.25025879617 $5.43 M $826.02 M
08/05/2019 $1.15572079226 $4.98 M $764.79 M
09/05/2019 $1.18938347139 $4.65 M $788.36 M
10/05/2019 $1.092985985 $5.70 M $722.09 M
11/05/2019 $1.12107006475 $5.47 M $741.86 M
12/05/2019 $1.24625578591 $9.51 M $826.03 M
13/05/2019 $1.23697778814 $6.27 M $817.20 M
14/05/2019 $1.36625158252 $9.37 M $904.04 M
15/05/2019 $1.62018187462 $10.08 M $1.07 B
16/05/2019 $1.81730116932 $13.02 M $1.20 B
17/05/2019 $1.69230793245 $13.28 M $1.12 B
18/05/2019 $1.72171620743 $11.63 M $1.14 B
19/05/2019 $1.72957719182 $6.30 M $1.14 B
20/05/2019 $1.76835430004 $7.35 M $1.17 B
20/05/2019 $1.6804060917 $7.21 M $1.11 B
21/05/2019 $1.65234477038 $6.54 M $1.09 B

 

  Subscribe To Newsletter
Subscribe to Our Newsletter

Keep up to date with the latest from DCEBrief

* we hate spam and never share your details.
×