Tezos (XTZ) Live Price: $1.12

Tezos current price is $1.12 with a total marketcap of $739.87 M. Tezos market price is -4.81% down down in last 24 hours. Here you can find live Tezos price chart and Tezos current market capitalization. Based on Tezos price change (-4.81% down down) in last 24 hours you can analyze weather it is best opportunity to buy or sell Tezos.


Here you can stay upto date with latest Tezos price movements and also participate in Tezos price discussions below. You can also check Tezos historical price information and recent Tezos twitter news feed.

  • tezos
    Tezos(XTZ)
  • Price
    $1.12
  • 1h %
    -1.44%
  • 24h %
    -4.81%
  • 7d %
    -12.24%
  • Market Cap
    $739.87 M
  • Volume
    $6.85 M
  • Available Supply
    660.74 M 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


Loading Chart...
DatePriceVolumeMarket Cap
24/06/2018$3.3147$1.27 M$0
25/06/2018$3.74304$953,003$0
26/06/2018$3.53415$992,006$0
27/06/2018$3.56754$1.17 M$0
28/06/2018$3.58923$1.19 M$0
29/06/2018$3.9463$949,276$0
30/06/2018$4.30553$1.36 M$0
01/07/2018$3.98732$1.18 M$0
02/07/2018$2.68381$2.66 M$0
03/07/2018$1.98708$16.23 M$0
04/07/2018$1.88846$6.54 M$1.15 B
05/07/2018$1.45725$10.08 M$885.26 M
06/07/2018$1.65229$13.29 M$1.00 B
07/07/2018$1.78611$5.55 M$1.09 B
08/07/2018$2.37036$12.14 M$1.44 B
09/07/2018$2.31909$6.85 M$1.41 B
10/07/2018$2.26069$7.69 M$1.37 B
11/07/2018$2.07818$6.82 M$1.26 B
12/07/2018$1.87249$5.27 M$1.14 B
13/07/2018$1.98992$4.72 M$1.21 B
14/07/2018$1.9526$3.40 M$1.19 B
15/07/2018$2.20469$3.98 M$1.34 B
16/07/2018$2.26654$4.47 M$1.38 B
17/07/2018$2.32572$4.68 M$1.41 B
18/07/2018$2.35415$4.34 M$1.43 B
19/07/2018$2.27651$3.99 M$1.38 B
20/07/2018$2.0476$3.50 M$1.24 B
21/07/2018$2.18463$2.39 M$1.33 B
22/07/2018$2.14676$1.85 M$1.30 B
23/07/2018$2.19977$2.81 M$1.34 B
24/07/2018$2.17826$3.81 M$1.32 B
25/07/2018$2.12259$4.68 M$1.29 B
26/07/2018$2.06071$2.70 M$1.25 B
27/07/2018$2.11268$1.69 M$1.28 B
28/07/2018$2.04391$1.96 M$1.24 B
29/07/2018$2.08537$2.00 M$1.27 B
30/07/2018$2.06846$3.27 M$1.26 B
31/07/2018$1.85834$3.57 M$1.13 B
01/08/2018$1.8035$2.99 M$1.10 B
02/08/2018$1.6752$3.20 M$1.02 B
04/08/2018$1.83447$4.00 M$1.11 B
05/08/2018$1.88235$2.81 M$1.14 B
06/08/2018$1.85321$2.18 M$1.13 B
07/08/2018$1.78135$2.44 M$1.08 B
08/08/2018$1.69244$2.99 M$1.03 B
09/08/2018$1.54839$2.89 M$940.63 M
10/08/2018$1.66731$1.83 M$1.01 B
10/08/2018$1.53036$2.72 M$929.68 M
11/08/2018$1.52326$2.52 M$925.36 M
12/08/2018$1.45345$2.73 M$882.95 M
13/08/2018$1.30044$3.07 M$790.00 M
14/08/2018$1.24835$3.41 M$758.36 M
15/08/2018$1.28746$2.73 M$782.12 M
16/08/2018$1.29517$2.14 M$786.80 M
17/08/2018$1.37555$2.14 M$835.63 M
18/08/2018$1.33403$2.13 M$810.41 M
19/08/2018$1.37126$1.69 M$833.03 M
20/08/2018$1.42925$6.07 M$868.25 M
21/08/2018$1.35954$4.81 M$825.91 M
22/08/2018$1.28586$2.32 M$781.15 M
23/08/2018$1.32419$1.98 M$804.43 M
24/08/2018$1.33376$2.01 M$810.24 M
25/08/2018$1.36167$1.26 M$827.20 M
26/08/2018$1.32909$1.62 M$807.41 M
27/08/2018$1.35137$1.74 M$820.94 M
28/08/2018$1.38041$2.06 M$838.58 M
29/08/2018$1.37315$1.77 M$834.17 M
30/08/2018$1.35533$1.87 M$823.35 M
31/08/2018$1.36048$1.73 M$826.48 M
01/09/2018$1.40696$1.90 M$854.71 M
02/09/2018$1.39491$1.62 M$847.39 M
03/09/2018$1.41513$2.42 M$859.68 M
04/09/2018$1.43911$2.01 M$874.24 M
05/09/2018$1.30138$3.30 M$790.57 M
06/09/2018$1.23794$2.26 M$752.03 M
08/09/2018$1.21837$1.96 M$740.15 M
09/09/2018$1.15077$2.19 M$699.08 M
10/09/2018$1.19897$1.98 M$728.36 M
11/09/2018$1.38161$3.35 M$839.31 M
12/09/2018$1.29881$3.00 M$789.01 M
13/09/2018$1.28765$2.28 M$782.23 M
14/09/2018$1.34314$1.85 M$815.94 M
15/09/2018$1.53221$5.23 M$930.80 M
16/09/2018$1.6037$4.89 M$974.23 M
17/09/2018$1.64997$2.73 M$1.00 B
18/09/2018$1.49083$7.43 M$905.66 M
19/09/2018$1.48592$2.89 M$902.68 M
20/09/2018$1.5458$3.62 M$939.06 M
21/09/2018$1.67785$4.18 M$1.02 B
22/09/2018$1.68609$5.04 M$1.02 B
23/09/2018$1.65673$2.17 M$1.01 B
24/09/2018$1.66048$2.02 M$1.01 B
25/09/2018$1.53184$2.38 M$930.58 M
26/09/2018$1.49355$1.70 M$907.32 M
27/09/2018$1.46477$1.62 M$889.83 M
28/09/2018$1.45929$2.53 M$886.50 M
29/09/2018$1.4122$1.94 M$857.90 M
30/09/2018$1.45946$1.61 M$886.61 M
01/10/2018$1.43261$1.93 M$870.29 M
02/10/2018$1.33369$2.13 M$810.20 M
03/10/2018$1.32378$1.99 M$804.18 M
04/10/2018$1.33225$2.10 M$809.33 M
05/10/2018$1.31988$1.87 M$801.81 M
06/10/2018$1.33564$1.13 M$811.39 M
07/10/2018$1.33399$1.41 M$810.38 M
08/10/2018$1.32307$820,330$803.75 M
09/10/2018$1.36615$1.87 M$829.92 M
10/10/2018$1.41766$1.84 M$861.21 M
11/10/2018$1.30535$1.88 M$792.99 M
12/10/2018$1.23139$2.01 M$748.06 M
13/10/2018$1.24954$1.64 M$759.08 M
14/10/2018$1.22235$1.23 M$742.56 M
15/10/2018$1.22179$1.22 M$742.22 M
16/10/2018$1.3589$4.37 M$825.52 M
17/10/2018$1.42894$6.30 M$868.07 M
18/10/2018$1.37469$3.31 M$835.11 M
19/10/2018$1.32405$2.36 M$804.35 M
20/10/2018$1.3084$2.24 M$794.84 M
21/10/2018$1.3146$1.33 M$798.61 M
22/10/2018$1.33992$1.29 M$813.99 M
23/10/2018$1.41491$2.66 M$859.54 M
24/10/2018$1.37018$2.34 M$832.37 M
25/10/2018$1.34996$1.98 M$820.09 M
26/10/2018$1.35329$1.56 M$822.11 M
27/10/2018$1.34734$2.13 M$818.49 M
28/10/2018$1.34608$848,466$817.73 M
29/10/2018$1.34941$997,498$819.75 M
30/10/2018$1.27808$2.25 M$776.42 M
31/10/2018$1.27962$1.78 M$777.36 M
01/11/2018$1.28837$2.32 M$782.67 M
02/11/2018$1.31483$2.23 M$798.74 M
03/11/2018$1.29903$2.28 M$789.15 M
04/11/2018$1.32065$1.38 M$802.28 M
05/11/2018$1.34768$1.81 M$818.70 M
06/11/2018$1.33531$3.72 M$811.19 M
07/11/2018$1.35031$3.06 M$820.30 M
08/11/2018$1.32681$2.92 M$806.02 M
09/11/2018$1.3155$3.18 M$799.15 M
10/11/2018$1.29919$2.82 M$789.24 M
11/11/2018$1.30779$2.49 M$794.47 M
12/11/2018$1.31125$2.35 M$796.57 M
13/11/2018$1.26554$3.18 M$768.80 M
14/11/2018$1.24237$2.58 M$754.73 M
15/11/2018$1.11213$3.99 M$675.61 M
16/11/2018$1.12193$3.14 M$681.56 M
17/11/2018$1.1099$2.49 M$674.25 M
18/11/2018$1.10214$1.83 M$669.54 M
19/11/2018$1.06769$2.05 M$648.61 M
20/11/2018$0.858897$4.83 M$521.77 M
21/11/2018$0.667538$5.73 M$405.52 M
22/11/2018$0.738088$3.02 M$448.38 M
23/11/2018$0.662537$1.77 M$402.48 M
24/11/2018$0.655665$2.63 M$398.31 M
25/11/2018$0.565704$1.67 M$343.66 M
26/11/2018$0.585929$2.75 M$355.95 M
27/11/2018$0.563816$2.06 M$342.51 M
28/11/2018$0.568013$1.51 M$345.06 M
29/11/2018$0.559545$3.27 M$339.92 M
30/11/2018$0.556110251859$3.86 M$337.83 M
01/12/2018$0.495486791544$2.46 M$301.00 M
02/12/2018$0.505957263448$2.16 M$307.36 M
03/12/2018$0.47616491467$1.45 M$289.26 M
04/12/2018$0.437754830197$1.86 M$265.93 M
05/12/2018$0.427336667963$2.03 M$259.60 M
06/12/2018$0.384842554658$2.21 M$233.79 M
07/12/2018$0.322462184755$3.16 M$195.89 M
08/12/2018$0.385283803369$2.17 M$234.06 M
09/12/2018$0.398991434885$1.61 M$242.38 M
10/12/2018$0.398353833952$1.88 M$242.00 M
11/12/2018$0.358254440675$1.53 M$217.64 M
12/12/2018$0.372682834082$1.37 M$226.40 M
13/12/2018$0.431726897275$2.34 M$262.27 M
14/12/2018$0.377309704055$2.92 M$229.21 M
15/12/2018$0.381519270978$1.37 M$231.77 M
16/12/2018$0.390160182653$1.33 M$237.02 M
17/12/2018$0.391681392203$1.14 M$237.94 M
18/12/2018$0.424134180935$1.49 M$257.66 M
19/12/2018$0.455586870028$1.86 M$276.76 M
20/12/2018$0.457034437864$2.23 M$277.64 M
21/12/2018$0.473071414957$2.27 M$287.39 M
22/12/2018$0.45390277026$6.05 M$275.74 M
23/12/2018$0.491756829709$1.55 M$298.74 M
24/12/2018$0.554287835585$1.49 M$336.72 M
25/12/2018$0.496218231544$1.61 M$301.45 M
26/12/2018$0.518473707456$1.14 M$314.97 M
27/12/2018$0.516167020232$1.03 M$313.57 M
28/12/2018$0.46580990821$1.04 M$282.97 M
29/12/2018$0.51523816372$1.14 M$313.00 M
30/12/2018$0.487518304135$810,864$296.16 M
31/12/2018$0.493151467439$556,703$299.58 M
01/01/2019$0.460824784502$1.00 M$279.95 M
02/01/2019$0.469403685737$1.89 M$285.16 M
03/01/2019$0.484388947859$3.72 M$294.26 M
04/01/2019$0.483008126854$3.34 M$293.42 M
05/01/2019$0.482944614466$3.26 M$293.38 M
06/01/2019$0.482995820048$3.09 M$293.41 M
07/01/2019$0.484143829086$3.42 M$294.11 M
08/01/2019$0.482247934671$3.28 M$292.96 M
09/01/2019$0.485531456011$3.45 M$294.96 M
10/01/2019$0.497998693997$844,608$302.53 M
11/01/2019$0.4516304503$781,174$274.36 M
12/01/2019$0.446307169122$536,853$271.13 M
13/01/2019$0.428439299167$646,028$260.27 M
14/01/2019$0.398009127945$696,056$241.79 M
15/01/2019$0.415235296877$547,185$252.25 M
16/01/2019$0.419616994402$537,565$254.91 M
17/01/2019$0.427604219787$492,232$259.76 M
18/01/2019$0.435317704878$476,043$264.45 M
19/01/2019$0.436720756673$492,460$265.30 M
20/01/2019$0.441202498264$561,115$268.03 M
21/01/2019$0.430631233694$624,426$261.60 M
22/01/2019$0.424414777923$1.17 M$257.83 M
23/01/2019$0.421199296581$825,497$255.87 M
24/01/2019$0.41554096453$922,236$252.44 M
25/01/2019$0.422138513236$1.12 M$256.44 M
26/01/2019$0.41599611042$1.34 M$252.71 M
27/01/2019$0.404012479741$2.37 M$245.43 M
28/01/2019$0.400825625272$2.66 M$243.50 M
29/01/2019$0.371983719566$2.37 M$225.98 M
30/01/2019$0.373825518902$2.65 M$227.09 M
31/01/2019$0.379836085984$2.93 M$230.75 M
01/02/2019$0.378634272364$3.00 M$230.02 M
02/02/2019$0.38233143164$2.99 M$232.26 M
03/02/2019$0.380802868434$3.14 M$231.33 M
04/02/2019$0.372740926955$9.62 M$226.44 M
05/02/2019$0.370233874084$2.24 M$224.91 M
06/02/2019$0.370997436109$5.14 M$225.38 M
07/02/2019$0.368546923448$721,579$223.89 M
08/02/2019$0.363060049678$878,559$220.56 M
09/02/2019$0.385117273252$3.16 M$233.95 M
10/02/2019$0.380350970438$1.64 M$231.06 M
11/02/2019$0.379758249168$2.77 M$230.70 M
12/02/2019$0.38147348913$2.62 M$231.74 M
13/02/2019$0.388425472055$2.43 M$235.96 M
14/02/2019$0.397472203771$1.90 M$241.46 M
15/02/2019$0.430413941034$2.64 M$261.47 M
16/02/2019$0.44462573973$3.37 M$270.11 M
17/02/2019$0.436852686415$2.08 M$265.38 M
18/02/2019$0.439985827396$2.07 M$267.29 M
19/02/2019$0.449306335129$2.73 M$272.95 M
20/02/2019$0.445153295917$2.29 M$270.43 M
21/02/2019$0.456298148886$1.99 M$277.20 M
22/02/2019$0.446197377528$3.41 M$271.06 M
23/02/2019$0.444595863741$4.43 M$270.09 M
24/02/2019$0.45473631595$2.36 M$276.25 M
25/02/2019$0.427661438121$4.16 M$259.80 M
26/02/2019$0.427356114605$4.54 M$259.61 M
27/02/2019$0.409071517462$5.07 M$248.51 M
28/02/2019$0.41283152347$3.13 M$250.79 M
01/03/2019$0.414822494234$4.11 M$252.00 M
02/03/2019$0.410154991298$5.23 M$249.16 M
03/03/2019$0.40426824707$4.58 M$245.59 M
04/03/2019$0.404697086523$4.82 M$245.85 M
05/03/2019$0.407989445987$4.45 M$247.85 M
06/03/2019$0.424054608041$5.04 M$257.61 M
07/03/2019$0.422214030458$4.74 M$256.49 M
08/03/2019$0.418015515197$4.81 M$253.94 M
09/03/2019$0.409020279983$5.17 M$248.48 M
10/03/2019$0.419857602579$5.28 M$255.06 M
11/03/2019$0.460580338614$6.02 M$279.80 M
12/03/2019$0.440630034535$4.41 M$267.68 M
13/03/2019$0.459575003725$5.25 M$279.19 M
14/03/2019$0.447685993092$5.26 M$271.96 M
15/03/2019$0.448903815915$5.27 M$272.70 M
16/03/2019$0.456103310459$5.11 M$277.08 M
17/03/2019$0.487517607108$6.73 M$296.16 M
18/03/2019$0.494368758417$5.47 M$300.32 M
19/03/2019$0.499027201091$5.95 M$303.15 M
20/03/2019$0.58087094008$8.20 M$352.87 M
21/03/2019$0.669800266789$4.92 M$406.90 M
22/03/2019$0.750354836773$11.71 M$497.86 M
23/03/2019$0.753099973779$5.06 M$500.98 M
24/03/2019$0.701085140786$3.71 M$464.74 M
25/03/2019$0.667048369346$3.18 M$442.92 M
26/03/2019$0.664015639647$3.94 M$441.66 M
27/03/2019$0.683527005489$2.56 M$453.06 M
28/03/2019$0.765023118859$3.37 M$507.94 M
29/03/2019$0.792200062783$4.79 M$526.87 M
30/03/2019$0.881491199664$8.31 M$584.23 M
31/03/2019$0.970395067438$4.47 M$644.25 M
01/04/2019$1.06224074853$8.73 M$706.43 M
02/04/2019$0.970552145002$6.97 M$643.00 M
03/04/2019$1.02768908598$9.66 M$682.19 M
04/04/2019$1.00233710676$8.92 M$663.03 M
05/04/2019$0.90919611854$8.58 M$602.39 M
06/04/2019$0.997189407404$8.17 M$661.76 M
07/04/2019$0.981709378529$6.72 M$649.21 M
08/04/2019$0.956318697468$6.60 M$633.47 M
09/04/2019$0.905348047112$6.82 M$600.69 M
10/04/2019$0.965157136862$5.15 M$638.16 M
11/04/2019$0.971395638004$4.66 M$643.33 M
12/04/2019$0.930515075074$4.44 M$617.25 M
13/04/2019$0.976975025817$3.28 M$645.80 M
14/04/2019$0.974016439054$3.32 M$644.84 M
15/04/2019$1.13617569498$8.84 M$753.33 M
16/04/2019$1.07362536383$6.31 M$709.37 M
17/04/2019$1.16144312183$5.17 M$768.65 M
18/04/2019$1.30351515887$8.11 M$864.07 M
19/04/2019$1.37446306614$11.85 M$908.00 M
20/04/2019$1.37898053759$7.89 M$912.45 M
21/04/2019$1.33126600175$5.59 M$882.31 M
22/04/2019$1.31665771981$4.33 M$869.72 M
23/04/2019$1.43442759511$6.06 M$949.04 M
24/04/2019$1.39568722009$8.84 M$924.88 M
25/04/2019$1.25806993185$9.15 M$830.88 M
26/04/2019$1.13012686913$10.19 M$747.58 M
27/04/2019$1.19093548997$5.94 M$789.08 M
28/04/2019$1.22280168894$5.62 M$807.51 M
29/04/2019$1.17361624034$5.28 M$776.29 M
30/04/2019$1.14189014878$5.04 M$756.50 M
01/05/2019$1.22843139898$4.95 M$811.75 M
02/05/2019$1.19629801356$4.07 M$791.80 M
03/05/2019$1.28393786317$5.97 M$851.16 M
04/05/2019$1.27240330291$5.56 M$840.75 M
05/05/2019$1.1837408601$4.84 M$783.43 M
06/05/2019$1.14682711952$4.04 M$760.21 M
07/05/2019$1.25084217284$5.46 M$826.44 M
08/05/2019$1.15552658767$5.09 M$764.70 M
09/05/2019$1.18393158104$4.54 M$784.78 M
10/05/2019$1.09993614887$5.77 M$726.71 M
11/05/2019$1.11277128189$5.43 M$736.40 M
12/05/2019$1.25531834589$9.46 M$832.08 M
13/05/2019$1.2332438662$6.29 M$814.77 M
14/05/2019$1.36312685879$9.37 M$902.01 M
15/05/2019$1.60195988263$10.13 M$1.06 B
16/05/2019$1.75987835275$12.83 M$1.16 B
17/05/2019$1.7137546985$14.00 M$1.13 B
18/05/2019$1.72079543736$10.77 M$1.14 B
19/05/2019$1.74910206282$6.43 M$1.16 B
20/05/2019$1.77924009207$7.27 M$1.18 B
21/05/2019$1.65798229728$6.13 M$1.09 B
22/05/2019$1.65058608893$3.15 M$1.09 B
23/05/2019$1.52814599271$5.65 M$1.01 B
24/05/2019$1.60094528692$5.57 M$1.06 B
25/05/2019$1.56614422273$4.39 M$1.03 B
26/05/2019$1.54924027576$3.83 M$1.02 B
27/05/2019$1.67075459626$6.28 M$1.10 B
28/05/2019$1.63890807675$5.25 M$1.08 B
29/05/2019$1.57356181303$5.69 M$1.04 B
30/05/2019$1.56724142652$7.27 M$1.03 B
31/05/2019$1.44870251699$10.16 M$956.36 M
01/06/2019$1.49928224798$6.02 M$991.28 M
02/06/2019$1.47682828549$5.06 M$973.27 M
03/06/2019$1.5045675682$5.04 M$993.11 M
04/06/2019$1.34542223708$5.85 M$889.42 M
05/06/2019$1.20625643886$10.31 M$794.81 M
06/06/2019$1.2059267536$8.79 M$795.84 M
07/06/2019$1.34564858792$8.17 M$889.43 M
08/06/2019$1.2964476773$5.53 M$854.20 M
09/06/2019$1.27268078725$4.19 M$839.84 M
10/06/2019$1.21980790173$4.25 M$806.22 M
11/06/2019$1.29584275745$4.89 M$853.69 M
12/06/2019$1.2799812593$4.79 M$844.54 M
13/06/2019$1.26415217168$5.11 M$835.39 M
14/06/2019$1.26337127632$4.64 M$832.19 M
15/06/2019$1.25576827696$6.24 M$828.46 M
16/06/2019$1.2578313478$5.43 M$831.14 M
17/06/2019$1.30425721059$5.68 M$859.03 M
18/06/2019$1.30211744269$6.53 M$858.95 M
19/06/2019$1.24074347771$6.45 M$819.75 M
20/06/2019$1.19060876322$7.13 M$784.09 M
21/06/2019$1.16888228076$9.35 M$770.96 M
22/06/2019$1.17641189115$7.26 M$777.11 M
23/06/2019$1.23426688271$9.92 M$812.70 M
24/06/2019$1.16313614789$4.86 M$767.03 M
24/06/2019$1.15780975569$5.54 M$764.42 M
25/06/2019$1.11950545782$6.85 M$739.70 M

Twitter News Feed

Submit Your Comments

Pin It on Pinterest

Share This