Market Cap:
Tezos Tezos (XTZ)
0.452881 USD (0.59%)
0.00011369 BTC (0.01%)

Buy

Exchange

Crypto-Backed Loan

Market Cap
275,119,996 USD
69,066 BTC
Volume (24h)
2,139,115 USD
537.00 BTC
Circulating Supply
607,489,041 XTZ
Total Supply
763,306,930 XTZ

Historical data for Tezos

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Feb 20, 2019 0.452018 0.464426 0.443580 0.463852 1,901,814 281,785,061
Feb 19, 2019 0.454115 0.463598 0.445682 0.451244 2,570,898 274,125,632
Feb 18, 2019 0.436952 0.462751 0.436246 0.453744 2,812,974 275,644,676
Feb 17, 2019 0.435458 0.446393 0.432987 0.436943 1,865,190 265,438,343
Feb 16, 2019 0.448717 0.461859 0.426479 0.433065 2,263,298 263,081,992
Feb 15, 2019 0.411767 0.454976 0.411618 0.448514 2,579,809 272,467,401
Feb 14, 2019 0.394803 0.412129 0.394374 0.411214 2,417,774 249,808,271
Feb 13, 2019 0.389754 0.396450 0.387506 0.394754 1,872,066 239,808,548
Feb 12, 2019 0.383783 0.390428 0.380362 0.389957 2,423,798 236,894,597
Feb 11, 2019 0.379033 0.386443 0.378690 0.383347 2,666,256 232,878,819
Feb 10, 2019 0.379457 0.380715 0.374386 0.379014 2,737,184 230,246,635
Feb 09, 2019 0.388303 0.397692 0.378386 0.379750 1,639,116 230,693,936
Feb 08, 2019 0.364471 0.388219 0.359823 0.387649 3,215,684 235,492,797
Feb 07, 2019 0.367889 0.370001 0.362385 0.363864 931,032 221,043,271
Feb 06, 2019 0.371413 0.375526 0.365713 0.367485 5,215,259 223,243,062
Feb 05, 2019 0.369666 0.374384 0.367595 0.371490 2,195,289 225,676,110
Feb 04, 2019 0.373589 0.375107 0.367910 0.369976 9,201,165 224,756,073
Feb 03, 2019 0.380690 0.382937 0.373000 0.373650 3,472,421 226,988,236
Feb 02, 2019 0.382092 0.383219 0.377294 0.381045 1,902,184 231,480,460
Feb 01, 2019 0.379172 0.383738 0.375959 0.382546 3,983,833 232,392,407
Jan 31, 2019 0.379090 0.380596 0.371987 0.378969 2,498,650 230,219,585
Jan 30, 2019 0.372874 0.379684 0.369705 0.379684 2,950,624 230,654,150
Jan 29, 2019 0.378462 0.381507 0.366635 0.372959 2,254,263 226,568,540
Jan 28, 2019 0.402109 0.404839 0.376584 0.378758 2,637,806 230,091,268
Jan 27, 2019 0.410914 0.410914 0.398980 0.402173 1,631,404 244,315,648
Jan 26, 2019 0.414973 0.418771 0.410362 0.410441 1,336,560 249,338,320
Jan 25, 2019 0.420030 0.423538 0.412769 0.414860 1,335,099 252,022,887
Jan 24, 2019 0.421965 0.425025 0.413280 0.419585 1,166,729 254,893,227
Jan 23, 2019 0.423875 0.425347 0.412962 0.425347 803,176 258,393,550
Jan 22, 2019 0.423228 0.428462 0.415450 0.423890 921,641 257,508,560
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About Tezos

Developed by ex-Morgan Stanley analyst Arthur Breitman. Tezos (XTZ) is a multi-purpose platform that supports dApps and smart contracts. It aims to combine a self-correcting protocol and on-chain governance to manage network modifications. Tezos is powered by XTZ, which is created through 'baking'. Bakers put up deposits and are rewarded for signing and publishing blocks. Witnesses then validate the blocks. Dishonest bakers lose their XTZ deposits. Tezos uses delegated proof-of-stake (DPoS) and supports Turing complete smart contracts. Tezos is implemented in the OCaml programming language, which is said to offer 'functional, imperative, and object-oriented styles'.

Tezos Price 0.452881 USD
Market Rank #22
Market Cap 275,119,996 USD
24h Volume 2,139,115 USD
Circulating Supply 607,489,041 XTZ
Total Supply 763,306,930 XTZ
Max Supply No Data
Yesterday's Open / Close $0.452018 USD / $0.463852 USD
Yesterday's High / Low $0.464426 USD / $0.443580 USD
Yesterday's Change +0.011834 USD (+2.62%)
Yesterday's Volume $1,901,814 USD