Market Cap:

Tezos Tezos (XTZ)

1.38 USD (4.00%)
0.00021358 BTC (2.94%)
Market Cap
836,635,634 USD
129,745 BTC
Volume (24h)
1,574,175 USD
244.12 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
Aug 18, 2018 1.37 1.41 1.30 1.33 2,132,750 832,942,677
Aug 17, 2018 1.30 1.38 1.30 1.38 2,135,200 787,088,762
Aug 16, 2018 1.29 1.33 1.25 1.30 2,142,820 785,270,772
Aug 15, 2018 1.26 1.39 1.26 1.29 2,734,990 766,179,705
Aug 14, 2018 1.29 1.30 1.18 1.25 3,409,060 786,352,557
Aug 13, 2018 1.46 1.47 1.22 1.30 3,065,130 884,158,156
Aug 12, 2018 1.52 1.59 1.45 1.45 2,727,130 922,823,392
Aug 11, 2018 1.53 1.57 1.40 1.52 2,517,240 929,668,084
Aug 10, 2018 1.67 1.67 1.47 1.53 2,720,600 1,012,872,118
Aug 09, 2018 1.55 1.67 1.55 1.67 1,839,340 940,631,568
Aug 08, 2018 1.69 1.71 1.51 1.54 2,891,530 1,028,141,524
Aug 07, 2018 1.78 1.90 1.69 1.69 2,991,980 1,082,782,463
Aug 06, 2018 1.85 1.91 1.75 1.78 2,449,620 1,125,580,179
Aug 05, 2018 1.86 1.93 1.84 1.85 2,206,540 1,129,284,884
Aug 04, 2018 1.83 1.91 1.75 1.87 2,769,130 1,114,015,261
Aug 03, 2018 1.65 1.93 1.55 1.83 3,992,930 1,002,994,981
Aug 02, 2018 1.82 1.98 1.64 1.66 3,319,250 1,103,715,852
Aug 01, 2018 1.89 1.97 1.72 1.82 2,961,420 1,150,961,431
Jul 31, 2018 2.08 2.08 1.79 1.89 3,524,540 1,262,802,138
Jul 30, 2018 2.07 2.09 1.97 2.08 3,403,140 1,256,202,220
Jul 29, 2018 2.07 2.11 2.03 2.07 1,944,750 1,255,206,016
Jul 28, 2018 2.10 2.12 2.03 2.06 1,944,170 1,272,720,000
Jul 27, 2018 2.04 2.13 2.03 2.09 1,735,890 1,241,695,360
Jul 26, 2018 2.10 2.21 2.02 2.04 2,731,230 1,278,351,360
Jul 25, 2018 2.13 2.17 1.99 2.12 4,433,050 1,294,419,456
Jul 24, 2018 2.24 2.29 2.11 2.15 4,028,080 1,363,691,392
Jul 23, 2018 2.16 2.27 2.13 2.24 2,745,610 1,309,582,336
Jul 22, 2018 2.20 2.26 2.14 2.16 1,933,710 1,337,690,752
Jul 21, 2018 2.05 2.20 2.00 2.20 2,385,670 1,246,792,320
Jul 20, 2018 2.27 2.27 2.02 2.05 3,504,910 1,379,394,944
* Earliest data in range (UTC time)
** Latest data in range (UTC time)