Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
Tezos Tezos (XTZ)
1.31 USD (1.52%)
0.00014089 BTC (-1.55%)

Best Place to Buy Crypto

Exchange

  • CoinAll.com CoinAll.com

    Worldwide community-driven exchange, newest and best projects, with daily bonus activities

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Get an Instant Credit Line & Earn Interest

  • Nexo Nexo Wallet - Better Than Any Bank Account

    Instant loans by local bank transfer using your crypto as collateral without selling it. Earn up to 6.5% interest per year on your Stablecoins & EUR. $100M custodial insurance.

Market Cap
863,607,821 USD
92,902 BTC
Volume (24h)
6,011,250 USD
646.66 BTC
Circulating Supply
659,391,398 XTZ
Total Supply
797,843,284 XTZ

Historical data for Tezos

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Mar 15, 2018 3.08 3.29 2.87 3.17 240,690 -
Mar 14, 2018 3.38 3.64 2.95 3.09 327,781 -
Mar 13, 2018 3.30 3.45 3.16 3.38 182,144 -
Mar 12, 2018 3.57 3.90 3.21 3.31 360,429 -
Mar 11, 2018 3.01 3.60 2.92 3.60 251,491 -
Mar 10, 2018 3.06 3.25 3.01 3.01 311,390 -
Mar 09, 2018 3.02 3.17 2.74 3.08 502,712 -
Mar 08, 2018 3.40 3.55 2.90 3.04 670,284 -
Mar 07, 2018 3.58 3.74 3.30 3.40 371,408 -
Mar 06, 2018 4.08 4.08 3.57 3.62 925,033 -
Mar 05, 2018 4.25 4.27 4.00 4.05 306,890 -
Mar 04, 2018 4.38 4.40 4.07 4.26 425,664 -
Mar 03, 2018 4.30 4.46 4.26 4.41 257,175 -
Mar 02, 2018 4.38 4.43 4.28 4.31 327,186 -
Mar 01, 2018 4.24 4.56 4.22 4.39 547,252 -
Feb 28, 2018 4.32 4.89 4.16 4.23 702,098 -
Feb 27, 2018 4.00 4.43 3.71 4.36 556,383 -
Feb 26, 2018 4.72 4.79 3.12 3.96 1,583,130 -
Feb 25, 2018 4.83 5.00 4.63 4.67 524,865 -
Feb 24, 2018 4.70 5.06 4.49 4.84 1,219,590 -
Feb 23, 2018 4.05 4.70 3.95 4.69 1,623,090 -
Feb 22, 2018 3.53 4.16 3.27 4.06 2,167,420 -
Feb 21, 2018 3.88 3.92 3.51 3.53 1,102,720 -
Feb 20, 2018 3.51 4.58 3.47 3.91 2,076,160 -
Feb 19, 2018 2.85 3.70 2.71 3.44 1,528,560 -
Feb 18, 2018 2.77 2.96 2.60 2.87 1,038,200 -
Feb 17, 2018 2.69 2.86 2.67 2.75 900,364 -
Feb 16, 2018 2.56 2.74 2.50 2.69 903,445 -
Feb 15, 2018 2.50 2.77 2.48 2.57 751,962 -
Feb 14, 2018 2.61 2.86 2.28 2.50 1,870,300 -
Feb 13, 2018 3.22 3.23 2.32 2.61 1,543,840 -
Feb 12, 2018 3.00 3.30 3.00 3.22 928,316 -
Feb 11, 2018 3.28 3.29 2.92 2.98 606,314 -
Feb 10, 2018 3.16 3.53 3.13 3.27 1,086,180 -
Feb 09, 2018 2.98 3.32 2.75 3.17 1,119,960 -
Feb 08, 2018 2.41 3.02 2.41 2.95 1,888,850 -
Feb 07, 2018 2.45 2.85 2.19 2.42 2,082,500 -
Feb 06, 2018 2.41 2.47 1.76 2.46 1,706,220 -
Feb 05, 2018 3.04 3.09 2.19 2.41 2,070,610 -
Feb 04, 2018 3.17 3.50 2.91 3.07 1,498,690 -
Feb 03, 2018 2.87 3.28 2.75 3.18 1,660,240 -
Feb 02, 2018 3.06 3.07 2.43 2.85 2,820,460 -
Feb 01, 2018 3.39 3.48 2.79 3.06 3,109,900 -
Jan 31, 2018 3.48 3.80 2.79 3.39 2,148,400 -
Jan 30, 2018 3.31 4.15 2.73 3.44 1,429,180 -
Jan 29, 2018 4.54 4.89 2.83 3.28 2,035,690 -
Jan 28, 2018 4.12 4.68 4.12 4.58 617,533 -
Jan 27, 2018 4.11 4.20 4.02 4.09 343,186 -
Jan 26, 2018 4.01 4.15 3.84 4.11 621,430 -
Jan 25, 2018 3.95 4.57 3.84 4.04 1,303,740 -
Jan 24, 2018 4.74 4.82 3.85 4.24 1,542,820 -
Jan 23, 2018 4.68 4.93 4.52 4.74 4,212,570 -
Jan 22, 2018 4.64 5.03 4.36 4.73 2,760,220 -
Jan 21, 2018 5.01 5.07 4.41 4.58 1,290,190 -
Jan 20, 2018 4.78 5.11 4.73 4.99 3,153,040 -
Jan 19, 2018 5.08 5.43 4.51 4.74 4,734,330 -
Jan 18, 2018 4.52 5.76 4.46 5.13 3,888,860 -
Jan 17, 2018 4.82 5.19 3.94 4.53 2,515,590 -
Jan 16, 2018 5.24 5.34 4.40 4.84 3,465,340 -
Jan 15, 2018 5.52 5.74 4.89 5.23 3,217,700 -
Jan 14, 2018 6.06 6.10 4.91 5.55 3,379,230 -
Jan 13, 2018 5.78 6.09 5.41 6.07 1,687,140 -
Jan 12, 2018 5.29 6.40 4.94 5.75 1,125,140 -
Jan 11, 2018 4.93 5.49 4.68 5.27 961,974 -
Jan 10, 2018 4.95 5.72 4.51 4.95 1,154,550 -
Jan 09, 2018 4.77 5.81 4.64 4.97 1,552,540 -
Jan 08, 2018 5.51 5.91 4.43 4.74 1,398,750 -
Jan 07, 2018 5.29 6.66 5.20 5.44 1,354,790 -
Jan 06, 2018 5.52 6.46 5.08 5.45 1,202,100 -
Jan 05, 2018 4.57 7.31 4.57 5.48 1,852,540 -
Jan 04, 2018 7.14 7.55 6.10 6.15 1,201,580 -
Jan 03, 2018 5.55 7.09 5.50 7.09 1,702,840 -
Jan 02, 2018 4.54 6.05 4.54 5.54 1,814,600 -
Jan 01, 2018 4.11 4.73 3.95 4.53 675,780 -
* 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 Statistics
Tezos Price 1.31 USD
Tezos ROI +178.66%
Market Rank #19
Market Cap 863,607,821 USD
24 Hour Volume 6,011,250 USD
Circulating Supply 659,391,398 XTZ
Total Supply 797,843,284 XTZ
Max Supply No Data
All Time High 12.19 USD
(Dec 17, 2017)
All Time Low 0.314631 USD
(Dec 07, 2018)
52 Week High / Low 4.59 USD /
0.314631 USD
90 Day High / Low 1.83 USD /
0.549706 USD
30 Day High / Low 1.83 USD /
1.14 USD
7 Day High / Low 1.35 USD /
1.20 USD
24 Hour High / Low 1.35 USD /
1.28 USD
Yesterday's High / Low 1.30 USD /
1.24 USD
Yesterday's Open / Close 1.25 USD /
1.29 USD
Yesterday's Change $0.047487 USD (+3.81%)
Yesterday's Volume $5,700,414 USD

The approximate return on investment if purchased at the time of launch (or earliest known price)