Market Cap:

Tezos Tezos (XTZ)

0.374271 USD (-1.22%)
0.00011454 BTC (-0.13%)

Buy

Crypto-Backed Loan

Market Cap
227,365,410 USD
69,580 BTC
Volume (24h)
1,507,981 USD
461.48 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
Dec 13, 2018 0.415782 0.435705 0.371191 0.372124 2,968,587 226,061,341
Dec 12, 2018 0.364451 0.420620 0.364451 0.416208 2,203,439 252,841,506
Dec 11, 2018 0.361096 0.368693 0.356768 0.364371 1,307,337 221,351,450
Dec 10, 2018 0.404754 0.404754 0.358518 0.360835 1,605,744 219,203,148
Dec 09, 2018 0.392690 0.419261 0.392089 0.404799 1,859,805 245,911,010
Dec 08, 2018 0.373883 0.395748 0.368221 0.394316 1,704,652 239,542,619
Dec 07, 2018 0.345901 0.373488 0.314631 0.371269 2,227,206 225,541,698
Dec 06, 2018 0.389922 0.391312 0.346117 0.349233 3,179,878 212,155,168
Dec 05, 2018 0.436157 0.436502 0.386550 0.390559 2,207,202 237,260,129
Dec 04, 2018 0.440904 0.453975 0.425122 0.435813 2,083,554 264,751,630
Dec 03, 2018 0.491871 0.492804 0.439941 0.439967 1,819,190 267,275,397
Dec 02, 2018 0.512145 0.516748 0.486277 0.492278 1,529,055 299,053,526
Dec 01, 2018 0.496000 0.519457 0.481687 0.512867 2,132,419 311,561,385
Nov 30, 2018 0.564663 0.564663 0.482292 0.494958 2,434,212 300,681,495
Nov 29, 2018 0.582671 0.582671 0.511903 0.563074 3,965,433 342,061,272
Nov 28, 2018 0.564896 0.596642 0.563259 0.582040 3,260,040 353,582,921
Nov 27, 2018 0.568323 0.576354 0.542754 0.565361 1,532,900 343,450,612
Nov 26, 2018 0.590189 0.635297 0.543298 0.568549 2,070,780 345,387,287
Nov 25, 2018 0.565503 0.596427 0.484373 0.589565 2,885,020 358,154,276
Nov 24, 2018 0.635193 0.656915 0.553082 0.566895 1,574,140 344,382,500
Nov 23, 2018 0.681933 0.689614 0.621937 0.634923 2,743,590 385,708,764
Nov 22, 2018 0.727051 0.752796 0.683034 0.685665 1,760,280 416,533,973
Nov 21, 2018 0.717650 0.734637 0.663359 0.721510 3,232,420 438,309,418
Nov 20, 2018 0.825506 0.886363 0.690294 0.715623 5,770,870 434,733,130
Nov 19, 2018 1.08 1.09 0.804030 0.829125 4,532,120 503,684,351
Nov 18, 2018 1.10 1.11 1.07 1.08 1,987,790 658,645,693
Nov 17, 2018 1.11 1.12 1.09 1.09 1,862,270 663,876,174
Nov 16, 2018 1.11 1.14 1.10 1.11 2,508,770 675,697,910
Nov 15, 2018 1.12 1.13 1.07 1.11 3,354,020 675,375,941
Nov 14, 2018 1.24 1.27 1.09 1.12 3,778,580 678,978,351
* Earliest data in range (UTC time)
** Latest data in range (UTC time)