Tezos (XTZ) current price is $0.53.


*All prices are in $AUD

Tezos current price is $0.53 with a marketcap of $322.73 M. Its price is 1.15% up in last 24 hours.


  • tezos
    Tezos(XTZ)
  • Price
    $0.53
  • 1h %
    1.65%
  • 24h %
    1.15%
  • 7d %
    0.79%
  • Market Cap
    $322.73 M
  • Volume
    $1.91 M
  • Available Supply
    607.49 M XTZ
  • Rank
    23

Chart prices in USD

Loading Chart...

More Info About Coin

A new decentralized blockchain that governs itself by establishing a true digital commonwealth. It facilitates formal verification, a technique which mathematically proves the correctness of the code governing transactions and boosts the security of the most sensitive or financially weighted smart contracts.

Historical Data – All prices are in USD

Date Price Volume Market Cap
14/12/2017 $4.15405 $655,336 $0
15/12/2017 $5.18955 $768,187 $0
16/12/2017 $5.64225 $793,134 $0
17/12/2017 $10.5756 $2.42 M $0
18/12/2017 $5.9817 $3.00 M $0
20/12/2017 $6.87086 $2.59 M $0
21/12/2017 $4.87571 $1.83 M $0
22/12/2017 $4.00455 $1.67 M $0
23/12/2017 $4.27084 $1.57 M $0
24/12/2017 $4.07928 $1.51 M $0
25/12/2017 $4.40807 $1.56 M $0
26/12/2017 $4.25593 $886,192 $0
27/12/2017 $3.93573 $1.14 M $0
28/12/2017 $3.68124 $515,916 $0
29/12/2017 $4.28983 $826,915 $0
30/12/2017 $3.85435 $920,701 $0
31/12/2017 $4.00099 $540,891 $0
01/01/2018 $4.3668 $481,330 $0
02/01/2018 $5.65507 $1.49 M $0
03/01/2018 $6.88051 $2.02 M $0
04/01/2018 $6.33459 $1.31 M $0
05/01/2018 $6.45489 $1.66 M $0
06/01/2018 $6.39675 $993,609 $0
07/01/2018 $5.37649 $1.75 M $0
08/01/2018 $4.82136 $1.24 M $0
09/01/2018 $4.77836 $1.48 M $0
10/01/2018 $4.82609 $1.15 M $0
11/01/2018 $5.42515 $1.05 M $0
12/01/2018 $5.52505 $1.24 M $0
13/01/2018 $5.84959 $860,777 $0
14/01/2018 $5.00363 $2.95 M $0
15/01/2018 $5.02794 $3.79 M $0
16/01/2018 $4.86796 $3.13 M $0
17/01/2018 $4.21143 $2.52 M $0
18/01/2018 $5.58835 $3.75 M $0
19/01/2018 $4.50802 $4.25 M $0
20/01/2018 $5.06251 $4.69 M $0
21/01/2018 $4.80297 $1.25 M $0
22/01/2018 $4.51019 $1.90 M $0
23/01/2018 $4.69951 $4.04 M $0
24/01/2018 $4.38319 $1.32 M $0
25/01/2018 $4.01206 $2.81 M $0
26/01/2018 $4.10159 $622,732 $0
27/01/2018 $4.16491 $394,988 $0
28/01/2018 $4.48953 $530,831 $0
29/01/2018 $4.03511 $1.25 M $0
30/01/2018 $3.50346 $1.82 M $0
31/01/2018 $2.81841 $1.62 M $0
01/02/2018 $2.99857 $3.04 M $0
02/02/2018 $2.73014 $3.45 M $0
03/02/2018 $3.16732 $1.67 M $0
04/02/2018 $3.07578 $1.51 M $0
05/02/2018 $2.59279 $1.67 M $0
06/02/2018 $1.98945 $1.89 M $0
07/02/2018 $2.62568 $2.22 M $0
08/02/2018 $2.90093 $2.01 M $0
09/02/2018 $3.19496 $1.20 M $0
10/02/2018 $3.1737 $1.35 M $0
11/02/2018 $3.12614 $618,710 $0
12/02/2018 $3.26336 $596,346 $0
13/02/2018 $2.77016 $1.80 M $0
14/02/2018 $2.53651 $1.65 M $0
15/02/2018 $2.64992 $795,996 $0
16/02/2018 $2.70114 $975,318 $0
17/02/2018 $2.77165 $973,193 $0
18/02/2018 $2.77517 $947,782 $0
19/02/2018 $3.42266 $1.48 M $0
20/02/2018 $4.47915 $1.82 M $0
21/02/2018 $3.63045 $1.43 M $0
22/02/2018 $4.08691 $1.83 M $0
23/02/2018 $4.58705 $1.95 M $0
24/02/2018 $4.84171 $1.29 M $0
25/02/2018 $4.68556 $505,156 $0
26/02/2018 $4.75244 $483,902 $0
27/02/2018 $4.338 $1.70 M $0
28/02/2018 $4.21385 $687,287 $0
01/03/2018 $4.4273 $558,966 $0
02/03/2018 $4.34877 $344,826 $0
03/03/2018 $4.38076 $259,530 $0
04/03/2018 $4.26708 $379,888 $0
05/03/2018 $4.19436 $272,641 $0
06/03/2018 $3.69516 $699,578 $0
07/03/2018 $3.35968 $651,535 $0
08/03/2018 $2.97342 $626,244 $0
09/03/2018 $2.9662 $503,968 $0
10/03/2018 $3.08107 $367,301 $0
11/03/2018 $3.29644 $163,253 $0
12/03/2018 $3.25949 $438,523 $0
13/03/2018 $3.33427 $179,939 $0
14/03/2018 $2.9816 $336,503 $0
15/03/2018 $3.09787 $207,318 $0
16/03/2018 $3.02441 $374,322 $0
17/03/2018 $2.7823 $348,621 $0
18/03/2018 $2.52941 $401,288 $0
19/03/2018 $3.06091 $601,553 $0
20/03/2018 $3.12233 $798,964 $0
21/03/2018 $3.38107 $816,374 $0
22/03/2018 $3.23985 $444,083 $0
23/03/2018 $3.33813 $524,630 $0
24/03/2018 $3.61203 $1.07 M $0
25/03/2018 $3.89962 $776,689 $0
26/03/2018 $3.34539 $861,830 $0
27/03/2018 $3.13442 $1.63 M $0
28/03/2018 $3.17226 $664,343 $0
29/03/2018 $2.89258 $405,761 $0
30/03/2018 $2.74263 $428,522 $0
31/03/2018 $2.73757 $291,242 $0
01/04/2018 $2.77767 $492,458 $0
02/04/2018 $2.7202 $331,255 $0
03/04/2018 $2.89562 $462,671 $0
04/04/2018 $2.67023 $962,450 $0
05/04/2018 $2.63786 $776,918 $0
06/04/2018 $2.48672 $502,682 $0
07/04/2018 $2.63708 $604,260 $0
08/04/2018 $2.62676 $636,207 $0
09/04/2018 $2.57534 $524,186 $0
10/04/2018 $2.64288 $587,473 $0
11/04/2018 $2.67917 $602,068 $0
12/04/2018 $2.86331 $817,129 $0
13/04/2018 $2.94845 $572,043 $0
14/04/2018 $2.86788 $533,299 $0
15/04/2018 $3.0363 $805,153 $0
16/04/2018 $3.06293 $327,795 $0
17/04/2018 $3.02793 $304,825 $0
18/04/2018 $2.86921 $354,150 $0
19/04/2018 $2.97779 $399,962 $0
20/04/2018 $2.95679 $581,628 $0
21/04/2018 $2.94392 $554,285 $0
22/04/2018 $3.0537 $399,989 $0
23/04/2018 $3.06954 $1.01 M $0
24/04/2018 $3.93903 $1.29 M $0
25/04/2018 $3.49662 $1.27 M $0
26/04/2018 $3.50807 $1.13 M $0
27/04/2018 $3.65719 $913,807 $0
28/04/2018 $3.68248 $1.15 M $0
29/04/2018 $3.73255 $1.12 M $0
30/04/2018 $3.60642 $862,291 $0
01/05/2018 $3.65276 $637,178 $0
02/05/2018 $3.59719 $302,964 $0
03/05/2018 $3.89599 $783,278 $0
04/05/2018 $3.90371 $1.11 M $0
05/05/2018 $4.11528 $682,696 $0
06/05/2018 $3.97803 $958,313 $0
07/05/2018 $3.84958 $436,500 $0
08/05/2018 $3.77465 $597,550 $0
09/05/2018 $3.88529 $620,841 $0
10/05/2018 $3.87116 $493,023 $0
11/05/2018 $3.71857 $638,043 $0
12/05/2018 $3.81944 $725,304 $0
13/05/2018 $4.40267 $776,711 $0
14/05/2018 $4.88901 $729,622 $0
15/05/2018 $4.83304 $1.38 M $0
16/05/2018 $4.54083 $941,993 $0
17/05/2018 $4.55148 $781,879 $0
18/05/2018 $4.53403 $700,086 $0
19/05/2018 $4.79556 $615,311 $0
20/05/2018 $4.88289 $673,163 $0
21/05/2018 $4.64599 $673,216 $0
22/05/2018 $4.19621 $803,848 $0
23/05/2018 $3.88571 $731,024 $0
24/05/2018 $3.94479 $752,129 $0
25/05/2018 $4.27141 $789,711 $0
26/05/2018 $4.64717 $852,260 $0
27/05/2018 $4.32652 $908,303 $0
28/05/2018 $4.27196 $719,496 $0
29/05/2018 $4.51318 $644,823 $0
30/05/2018 $5.07442 $1.36 M $0
31/05/2018 $4.88723 $786,494 $0
01/06/2018 $5.08232 $848,714 $0
02/06/2018 $5.74977 $1.16 M $0
03/06/2018 $5.00198 $1.59 M $0
04/06/2018 $4.94046 $1.14 M $0
05/06/2018 $5.27108 $1.57 M $0
06/06/2018 $5.01156 $1.52 M $0
07/06/2018 $4.98616 $1.21 M $0
08/06/2018 $5.00719 $1.29 M $0
09/06/2018 $4.97491 $1.22 M $0
10/06/2018 $4.60383 $1.41 M $0
11/06/2018 $4.43916 $1.31 M $0
12/06/2018 $4.51811 $1.06 M $0
13/06/2018 $3.78702 $1.25 M $0
14/06/2018 $4.14823 $1.17 M $0
15/06/2018 $4.00526 $1.14 M $0
16/06/2018 $3.96701 $1.07 M $0
17/06/2018 $3.96991 $794,762 $0
18/06/2018 $4.09067 $885,822 $0
19/06/2018 $4.16405 $1.06 M $0
20/06/2018 $4.17914 $1.13 M $0
21/06/2018 $4.14199 $1.18 M $0
22/06/2018 $3.91682 $1.02 M $0
23/06/2018 $3.69328 $1.07 M $0
24/06/2018 $3.6917 $1.14 M $0
25/06/2018 $3.70888 $1.21 M $0
26/06/2018 $3.51595 $874,201 $0
27/06/2018 $3.49783 $1.16 M $0
28/06/2018 $3.67627 $1.23 M $0
29/06/2018 $3.70917 $846,555 $0
30/06/2018 $3.98334 $1.45 M $0
01/07/2018 $3.8408 $1.17 M $0
02/07/2018 $3.7995 $1.12 M $0
03/07/2018 $2.15538 $14.01 M $0
04/07/2018 $1.99422 $6.38 M $0
05/07/2018 $1.6899 $9.19 M $1.03 B
06/07/2018 $1.76496 $14.53 M $1.07 B
07/07/2018 $1.73427 $6.12 M $1.05 B
08/07/2018 $2.44177 $11.16 M $1.48 B
09/07/2018 $2.16692 $7.48 M $1.32 B
10/07/2018 $2.22257 $7.61 M $1.35 B
11/07/2018 $2.11252 $6.99 M $1.28 B
12/07/2018 $1.95733 $5.24 M $1.19 B
13/07/2018 $2.06658 $4.91 M $1.26 B
14/07/2018 $1.95807 $3.08 M $1.19 B
15/07/2018 $2.16305 $4.30 M $1.31 B
16/07/2018 $2.29854 $4.27 M $1.40 B
17/07/2018 $2.35314 $4.31 M $1.43 B
18/07/2018 $2.32328 $4.70 M $1.41 B
19/07/2018 $2.25565 $4.23 M $1.37 B
20/07/2018 $2.1342 $3.23 M $1.30 B
21/07/2018 $2.15154 $2.91 M $1.31 B
22/07/2018 $2.19461 $1.67 M $1.33 B
23/07/2018 $2.22244 $2.95 M $1.35 B
24/07/2018 $2.12467 $3.81 M $1.29 B
25/07/2018 $1.99929 $4.50 M $1.21 B
26/07/2018 $2.16936 $2.43 M $1.32 B
27/07/2018 $2.09737 $2.29 M $1.27 B
28/07/2018 $2.06755 $1.89 M $1.26 B
29/07/2018 $2.09125 $1.94 M $1.27 B
30/07/2018 $2.03079 $2.87 M $1.23 B
31/07/2018 $1.8816 $3.85 M $1.14 B
01/08/2018 $1.77741 $2.96 M $1.08 B
02/08/2018 $1.67692 $3.30 M $1.02 B
03/08/2018 $1.82834 $4.08 M $1.11 B
04/08/2018 $1.85143 $2.78 M $1.12 B
05/08/2018 $1.88395 $2.09 M $1.14 B
06/08/2018 $1.81224 $2.29 M $1.10 B
07/08/2018 $1.77622 $2.93 M $1.08 B
08/08/2018 $1.60573 $3.30 M $975.46 M
09/08/2018 $1.66275 $1.85 M $1.01 B
10/08/2018 $1.58872 $2.37 M $965.13 M
11/08/2018 $1.45783 $2.86 M $885.62 M
12/08/2018 $1.50883 $2.73 M $916.60 M
13/08/2018 $1.22327 $2.89 M $743.12 M
14/08/2018 $1.22335 $3.56 M $743.17 M
15/08/2018 $1.34433 $2.68 M $816.67 M
16/08/2018 $1.28976 $1.90 M $783.52 M
17/08/2018 $1.35622 $2.34 M $823.89 M
18/08/2018 $1.34178 $2.31 M $815.12 M
19/08/2018 $1.37246 $1.61 M $833.75 M
20/08/2018 $1.56154 $5.92 M $948.62 M
21/08/2018 $1.41985 $5.09 M $862.54 M
22/08/2018 $1.31028 $2.25 M $795.98 M
23/08/2018 $1.3083 $2.07 M $794.78 M
24/08/2018 $1.32731 $2.06 M $806.33 M
25/08/2018 $1.34167 $1.32 M $815.05 M
26/08/2018 $1.3065 $1.34 M $793.68 M
27/08/2018 $1.33384 $1.70 M $810.29 M
28/08/2018 $1.37996 $2.14 M $838.31 M
29/08/2018 $1.36919 $1.95 M $831.77 M
30/08/2018 $1.33103 $1.77 M $808.59 M
31/08/2018 $1.35788 $1.75 M $824.90 M
01/09/2018 $1.41003 $1.85 M $856.58 M
02/09/2018 $1.39638 $1.73 M $848.29 M
03/09/2018 $1.41741 $2.34 M $861.06 M
04/09/2018 $1.42639 $2.11 M $866.52 M
05/09/2018 $1.34862 $3.07 M $819.27 M
06/09/2018 $1.24101 $2.28 M $753.90 M
07/09/2018 $1.23236 $2.12 M $748.65 M
08/09/2018 $1.17214 $2.02 M $712.06 M
09/09/2018 $1.21844 $1.91 M $740.19 M
10/09/2018 $1.26388 $1.55 M $767.79 M
11/09/2018 $1.35022 $4.82 M $820.24 M
12/09/2018 $1.24369 $2.33 M $755.53 M
13/09/2018 $1.31469 $1.70 M $798.66 M
14/09/2018 $1.53029 $4.72 M $929.63 M
15/09/2018 $1.65396 $5.44 M $1.00 B
16/09/2018 $1.5826 $2.55 M $961.41 M
17/09/2018 $1.48392 $7.24 M $901.47 M
18/09/2018 $1.50642 $3.22 M $915.13 M
19/09/2018 $1.52417 $3.18 M $925.92 M
20/09/2018 $1.6196 $3.85 M $983.89 M
21/09/2018 $1.67606 $5.78 M $1.02 B
22/09/2018 $1.6518 $2.35 M $1.00 B
23/09/2018 $1.64828 $1.98 M $1.00 B
24/09/2018 $1.59009 $2.24 M $965.96 M
25/09/2018 $1.47116 $1.90 M $893.71 M
26/09/2018 $1.4766 $1.39 M $897.02 M
27/09/2018 $1.4294 $2.55 M $868.34 M
28/09/2018 $1.4236 $2.29 M $864.82 M
29/09/2018 $1.44319 $1.33 M $876.72 M
30/09/2018 $1.4331 $2.03 M $870.59 M
01/10/2018 $1.34943 $1.97 M $819.76 M
02/10/2018 $1.33117 $2.05 M $808.67 M
03/10/2018 $1.303 $1.90 M $791.56 M
04/10/2018 $1.30179 $2.22 M $790.82 M
05/10/2018 $1.3087 $1.00 M $795.02 M
06/10/2018 $1.32895 $1.59 M $807.32 M
07/10/2018 $1.31126 $772,166 $796.58 M
08/10/2018 $1.36363 $1.72 M $828.39 M
09/10/2018 $1.39056 $1.80 M $844.75 M
10/10/2018 $1.4026 $1.90 M $852.06 M
11/10/2018 $1.24819 $2.07 M $758.26 M
12/10/2018 $1.2461 $1.74 M $756.99 M
13/10/2018 $1.24877 $1.10 M $758.61 M
14/10/2018 $1.21999 $1.31 M $741.13 M
15/10/2018 $1.31814 $4.07 M $800.76 M
16/10/2018 $1.46736 $6.04 M $891.41 M
17/10/2018 $1.40591 $3.63 M $854.07 M
18/10/2018 $1.32978 $2.73 M $807.83 M
19/10/2018 $1.30888 $2.40 M $795.13 M
20/10/2018 $1.31393 $1.21 M $798.20 M
21/10/2018 $1.34306 $1.34 M $815.89 M
22/10/2018 $1.41224 $2.49 M $857.92 M
23/10/2018 $1.38292 $2.43 M $840.11 M
24/10/2018 $1.35136 $1.91 M $820.94 M
25/10/2018 $1.34619 $1.78 M $817.80 M
26/10/2018 $1.35803 $2.01 M $824.99 M
27/10/2018 $1.3573 $1.06 M $824.54 M
28/10/2018 $1.35329 $848,871 $822.11 M
29/10/2018 $1.27946 $2.35 M $777.26 M
30/10/2018 $1.2839 $1.76 M $779.96 M
31/10/2018 $1.27932 $2.14 M $777.17 M
01/11/2018 $1.30661 $2.30 M $793.75 M
02/11/2018 $1.30541 $2.32 M $793.02 M
03/11/2018 $1.3112 $1.44 M $796.54 M
04/11/2018 $1.32697 $1.71 M $806.12 M
05/11/2018 $1.33473 $3.58 M $810.83 M
06/11/2018 $1.33202 $3.06 M $809.19 M
07/11/2018 $1.32638 $2.88 M $805.76 M
08/11/2018 $1.32138 $3.36 M $802.72 M
09/11/2018 $1.2969 $2.74 M $787.85 M
10/11/2018 $1.30944 $2.56 M $795.47 M
11/11/2018 $1.31515 $2.34 M $798.94 M
12/11/2018 $1.26057 $3.16 M $765.78 M
13/11/2018 $1.2468 $2.44 M $757.42 M
14/11/2018 $1.12945 $3.82 M $686.13 M
15/11/2018 $1.09865 $3.38 M $667.42 M
16/11/2018 $1.10866 $2.46 M $673.50 M
17/11/2018 $1.09659 $1.98 M $666.17 M
18/11/2018 $1.08207 $1.89 M $657.35 M
19/11/2018 $0.856547 $4.44 M $520.34 M
20/11/2018 $0.716313 $5.86 M $435.15 M
21/11/2018 $0.685235 $3.11 M $416.27 M
22/11/2018 $0.690925 $1.84 M $419.73 M
23/11/2018 $0.628357 $2.68 M $381.72 M
24/11/2018 $0.56567 $1.54 M $343.64 M
25/11/2018 $0.592386 $2.94 M $359.87 M
26/11/2018 $0.554091 $2.05 M $336.60 M
27/11/2018 $0.555922 $1.52 M $337.72 M
28/11/2018 $0.57899 $3.09 M $351.73 M
29/11/2018 $0.560845190169 $4.05 M $340.71 M
30/11/2018 $0.491334366812 $2.41 M $298.48 M
01/12/2018 $0.519456527962 $2.21 M $315.56 M
02/12/2018 $0.490214738251 $1.52 M $297.80 M
03/12/2018 $0.443575609918 $1.82 M $269.47 M
04/12/2018 $0.435458562915 $2.14 M $264.54 M
05/12/2018 $0.394310513831 $2.21 M $239.54 M
06/12/2018 $0.36299515587 $3.22 M $220.52 M
07/12/2018 $0.355338079328 $2.18 M $215.86 M
08/12/2018 $0.385236827504 $1.69 M $234.03 M
09/12/2018 $0.403684878099 $1.87 M $245.23 M
10/12/2018 $0.361429081724 $1.60 M $219.56 M
11/12/2018 $0.365964093243 $1.32 M $222.32 M
12/12/2018 $0.415817295514 $2.20 M $252.60 M
13/12/2018 $0.37878650065 $2.84 M $230.11 M
14/12/2018 $0.371917416343 $1.72 M $225.94 M
15/12/2018 $0.381059790642 $1.37 M $231.49 M

Twitter News Feed

Attention: This account is now retired. Please follow @tezos for information about the Tezos protocol and community.

Load More...

Submit Your Reviews