Market Cap:

Tezos Tezos (XTZ)

1.41 USD (4.07%)
0.00021475 BTC (4.34%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Get Wallet

Crypto-Backed Loan

Market Cap
857,266,703 USD
130,458 BTC
Volume (24h)
6,657,325 USD
1,013 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
Oct 16, 2018 1.37 1.48 1.33 1.47 6,030,970 833,018,788
Oct 15, 2018 1.22 1.37 1.21 1.37 4,359,540 740,721,328
Oct 14, 2018 1.24 1.25 1.20 1.22 1,394,990 754,823,351
Oct 13, 2018 1.25 1.26 1.23 1.24 1,020,920 756,818,186
Oct 12, 2018 1.23 1.25 1.21 1.25 1,716,960 745,444,887
Oct 11, 2018 1.37 1.37 1.23 1.24 2,117,670 830,267,326
Oct 10, 2018 1.40 1.43 1.33 1.37 1,812,420 852,040,551
Oct 09, 2018 1.36 1.42 1.35 1.40 1,850,760 826,678,201
Oct 08, 2018 1.32 1.38 1.31 1.36 1,774,140 800,201,695
Oct 07, 2018 1.34 1.34 1.30 1.32 781,157 812,676,695
Oct 06, 2018 1.33 1.37 1.32 1.34 1,461,850 805,274,382
Oct 05, 2018 1.30 1.33 1.30 1.32 1,098,350 791,822,748
Oct 04, 2018 1.32 1.36 1.30 1.30 2,028,680 800,132,897
Oct 03, 2018 1.33 1.35 1.29 1.31 2,053,580 809,972,522
Oct 02, 2018 1.35 1.36 1.33 1.33 1,976,820 818,132,909
Oct 01, 2018 1.43 1.45 1.34 1.35 2,089,710 865,986,150
Sep 30, 2018 1.44 1.48 1.41 1.42 2,073,140 875,090,728
Sep 29, 2018 1.42 1.46 1.39 1.44 1,367,510 863,498,725
Sep 28, 2018 1.44 1.49 1.41 1.42 2,089,150 877,601,906
Sep 27, 2018 1.45 1.48 1.39 1.44 2,512,880 880,554,329
Sep 26, 2018 1.48 1.52 1.45 1.45 1,523,520 896,941,875
Sep 25, 2018 1.57 1.57 1.45 1.47 1,799,400 952,778,151
Sep 24, 2018 1.66 1.67 1.53 1.56 2,342,190 1,009,453,248
Sep 23, 2018 1.67 1.71 1.63 1.66 1,986,980 1,011,538,534
Sep 22, 2018 1.67 1.69 1.61 1.66 2,203,730 1,011,506,381
Sep 21, 2018 1.71 1.79 1.63 1.66 5,152,330 1,037,115,025
Sep 20, 2018 1.56 1.71 1.50 1.71 4,128,740 946,981,208
Sep 19, 2018 1.51 1.58 1.47 1.55 3,600,640 916,152,215
Sep 18, 2018 1.50 1.55 1.42 1.51 3,049,400 911,546,988
Sep 17, 2018 1.66 1.70 1.40 1.50 7,424,940 1,010,489,193
* Earliest data in range (UTC time)
** Latest data in range (UTC time)