Tezos Tezos (XTZ)
0.42152800 USD (-0.35%)
0.00011796 BTC
1 hour
0.07%
24 hours
-0.35%
7 days
3%
Market Cap
$256,073,000 USD
Volume (24h)
$970,408 USD
Circulating Supply
607,489,000 XTZ
Total Supply
763,307,000 XTZ
Max Supply
--
XTZ
USD

TezosTezos (XTZ) Today Historical Price Data

Tezos Historical Price Data in USD

# Time Price (USD) Market cap Volume
1 12:18:01 $0.42135629 $255,969,328 $970,241.75
2 12:14:01 $0.42179331 $256,234,816 $971,330
3 12:08:02 $0.42140904 $256,001,376 $969,003.44
4 12:04:01 $0.42112431 $255,828,400 $968,245.69
5 11:58:02 $0.42120025 $255,874,544 $967,563.38
6 11:54:02 $0.42061612 $255,519,680 $965,771.31
7 11:48:01 $0.42111802 $255,824,576 $967,333.12
8 11:44:02 $0.42066023 $255,546,480 $966,103.69
9 11:38:02 $0.42203423 $256,381,184 $943,608.25
10 11:34:01 $0.42190519 $256,302,784 $943,583.06
11 11:28:02 $0.42230293 $256,544,400 $944,128.12
12 11:24:01 $0.42053169 $255,468,400 $941,574.06
13 11:18:02 $0.42075932 $255,606,672 $942,014.31
14 11:14:01 $0.42086086 $255,668,368 $942,458.44
15 11:08:02 $0.42095023 $255,722,656 $941,966
16 11:04:02 $0.42091534 $255,701,440 $937,464.62
17 10:58:01 $0.42076826 $255,612,112 $934,353.62
18 10:54:01 $0.42031667 $255,337,776 $933,505.44
19 10:48:02 $0.41534454 $252,317,248 $924,558.25
20 10:44:01 $0.41621488 $252,845,984 $928,390.06
21 10:38:02 $0.41617471 $252,821,568 $927,893.25
22 10:34:02 $0.41622663 $252,853,104 $927,623.31
23 10:28:02 $0.41746575 $253,605,856 $929,000.19
24 10:24:02 $0.41814545 $254,018,784 $930,087.38
25 10:18:02 $0.41851106 $254,240,880 $936,267.50
26 10:14:02 $0.41833457 $254,133,664 $937,919.94
27 10:08:01 $0.41755188 $253,658,192 $936,020.56
28 10:04:02 $0.41816905 $254,033,120 $938,841.31
29 09:58:02 $0.41793841 $253,893,008 $943,145
30 09:54:02 $0.41836542 $254,152,416 $942,521.44
31 09:48:02 $0.41821563 $254,061,408 $941,180.31
32 09:44:01 $0.41775581 $253,782,064 $942,720.50
33 09:38:02 $0.41814768 $254,020,128 $943,016.38
34 09:34:02 $0.41759652 $253,685,312 $956,483.88
35 09:28:01 $0.41720840 $253,449,520 $955,672.31
36 09:24:01 $0.41665903 $253,115,808 $956,961.69
37 09:18:02 $0.41698864 $253,316,016 $959,635.12
38 09:14:02 $0.41739756 $253,564,432 $959,117.69
39 09:08:01 $0.42239988 $256,603,296 $945,062.50
40 09:04:02 $0.42263395 $256,745,488 $889,821
41 08:58:02 $0.41951334 $254,849,744 $883,835.56
42 08:54:02 $0.42363116 $257,351,296 $881,828.12
43 08:48:01 $0.42157510 $256,102,256 $878,232.50
44 08:44:01 $0.42246637 $256,643,680 $892,489.12
45 08:38:02 $0.42283347 $256,866,688 $1,405,555.50
46 08:34:03 $0.42337409 $257,195,104 $1,402,336.62
47 08:28:02 $0.42371559 $257,402,576 $1,402,868.38
48 08:24:02 $0.42331854 $257,161,376 $1,402,064.38
49 08:18:02 $0.42313609 $257,050,544 $1,399,636.12
50 08:14:02 $0.42285395 $256,879,136 $1,398,511.62
51 08:08:02 $0.42273730 $256,808,288 $1,398,393.62
52 08:04:02 $0.42263603 $256,746,768 $1,398,701.62
53 07:58:02 $0.42293856 $256,930,544 $1,399,314.75
54 07:54:02 $0.42320970 $257,095,248 $1,400,580.38
55 07:48:01 $0.42265797 $256,760,080 $1,398,749.38
56 07:44:02 $0.42323336 $257,109,632 $1,400,405.62
57 07:38:02 $0.42322698 $257,105,760 $1,400,289
58 07:34:02 $0.42277431 $256,830,768 $1,399,800.38
59 07:28:01 $0.42334688 $257,178,592 $1,403,195.38
60 07:24:02 $0.42335051 $257,180,800 $1,402,885.12
61 07:18:02 $0.42349961 $257,271,376 $1,403,484.75
62 07:14:03 $0.42355406 $257,304,464 $1,403,463.62
63 07:08:02 $0.42358020 $257,320,336 $1,403,670.62
64 07:04:01 $0.42364857 $257,361,856 $1,403,084.12
65 06:58:02 $0.42286211 $256,884,096 $1,401,155.75
66 06:54:02 $0.42245206 $256,634,992 $1,398,936.62
67 06:48:01 $0.42393640 $257,536,720 $1,403,187.25
68 06:44:02 $0.42335999 $257,186,560 $1,401,525.75
69 06:38:01 $0.42296937 $256,949,264 $1,399,163.88
70 06:34:01 $0.42400718 $257,579,728 $1,403,237.38
71 06:28:02 $0.42420498 $257,699,872 $1,403,927.25
72 06:24:02 $0.42375484 $257,426,432 $1,405,461.75
73 06:18:01 $0.42414775 $257,665,104 $1,408,291.25
74 06:14:01 $0.42439973 $257,818,176 $1,409,353
75 06:08:02 $0.42397574 $257,560,608 $1,189,725.25
76 06:04:02 $0.42374125 $257,418,176 $1,155,233
77 05:58:01 $0.42328385 $257,140,304 $1,160,151.25
78 05:54:01 $0.42319030 $257,083,472 $1,160,620.38
79 05:48:01 $0.42354032 $257,296,112 $1,162,477.38
80 05:44:02 $0.42351186 $257,278,816 $1,161,169
81 05:38:01 $0.42441115 $257,825,120 $1,160,743.50
82 05:34:01 $0.42361596 $257,342,064 $1,159,227.25
83 05:28:01 $0.42361501 $257,341,472 $1,162,579
84 05:24:01 $0.42335093 $257,181,056 $1,161,781.75
85 05:18:02 $0.42330435 $257,152,768 $1,161,473.50
86 05:14:02 $0.42339307 $257,206,640 $1,161,514.12
87 05:08:02 $0.42362884 $257,349,872 $1,161,815.12
88 05:04:03 $0.42361721 $257,342,816 $1,161,858.62
89 04:58:01 $0.42415026 $257,666,640 $1,162,906.75
90 04:54:01 $0.42308855 $257,021,648 $1,160,296
91 04:48:01 $0.42367846 $257,380,016 $1,161,646.88
92 04:44:02 $0.42399481 $257,572,192 $1,162,473.50
93 04:38:02 $0.42450643 $257,882,992 $1,164,899
94 04:34:02 $0.42429751 $257,756,096 $1,163,243
95 04:28:01 $0.42483330 $258,081,584 $1,169,669.25
96 04:24:02 $0.42443717 $257,840,928 $1,174,056.88
97 04:18:01 $0.42494947 $258,152,144 $1,178,058.50
98 04:14:01 $0.42441478 $257,827,328 $1,173,000.25
99 04:08:02 $0.42398372 $257,565,472 $1,167,789.25
100 04:04:01 $0.42432147 $257,770,656 $1,169,393.75
101 03:58:02 $0.42437878 $257,805,456 $1,163,734.62
102 03:54:02 $0.42432240 $257,771,216 $1,163,691.25
103 03:48:02 $0.42376637 $257,433,424 $1,161,470.50
104 03:44:02 $0.42369288 $257,388,784 $1,179,280.62
105 03:38:03 $0.42283317 $256,866,512 $1,177,489.62
106 03:34:01 $0.42284420 $256,873,232 $1,177,478.88
107 03:28:02 $0.42238533 $256,594,464 $1,176,261.12
108 03:24:01 $0.42295244 $256,938,976 $1,179,133.62
109 03:18:01 $0.42258820 $256,717,696 $1,178,593.38
110 03:14:01 $0.42254427 $256,691,024 $1,178,950.88
111 03:08:02 $0.42174557 $256,205,808 $1,178,901.38
112 03:04:02 $0.42239848 $256,602,448 $1,183,320.88
113 02:58:01 $0.42213178 $256,440,432 $1,182,698.25
114 02:54:03 $0.42220083 $256,482,368 $1,185,862.50
115 02:48:02 $0.42214900 $256,450,896 $1,158,949.75
116 02:44:02 $0.42259818 $256,723,776 $1,117,531.25
117 02:38:01 $0.42253739 $256,686,832 $1,117,110.88
118 02:34:01 $0.42274830 $256,814,960 $1,119,698.38
119 02:28:02 $0.42334092 $257,174,960 $1,131,472.50
120 02:24:01 $0.42312500 $257,043,808 $1,127,916.25
121 02:18:02 $0.42284587 $256,874,240 $1,127,035.38
122 02:14:02 $0.42283702 $256,868,864 $1,128,043.88
123 02:08:01 $0.42304498 $256,995,200 $1,134,092.12
124 02:04:03 $0.42296559 $256,946,960 $1,133,710
125 01:58:01 $0.42253599 $256,685,984 $1,133,017
126 01:54:02 $0.42310321 $257,030,576 $1,135,270.38
127 01:48:02 $0.42225993 $256,518,288 $1,132,580.12
128 01:44:02 $0.42296553 $256,946,912 $1,133,183.75
129 01:38:02 $0.42314345 $257,055,008 $1,133,041.25
130 01:34:02 $0.42343944 $257,234,816 $1,134,034.75
131 01:28:02 $0.42363444 $257,353,280 $1,134,870.75
132 01:24:02 $0.42358151 $257,321,136 $1,135,023.62
133 01:18:01 $0.42330167 $257,151,120 $1,135,246.12
134 01:14:02 $0.42295355 $256,939,648 $1,135,544.38
135 01:08:03 $0.42299312 $256,963,696 $1,131,844.25
136 01:04:01 $0.42318153 $257,078,144 $1,132,466.25
137 00:58:02 $0.42336205 $257,187,808 $1,131,877.25
138 00:54:01 $0.42365023 $257,362,864 $1,131,270.75
139 00:48:01 $0.42305127 $256,999,008 $1,131,530.12
140 00:44:01 $0.42323294 $257,109,376 $1,132,690.88
141 00:38:02 $0.42300606 $256,971,536 $1,130,613.75
142 00:34:02 $0.42326039 $257,126,048 $1,130,827.50
143 00:28:01 $0.42292631 $256,923,088 $1,125,774.75
144 00:24:01 $0.42303216 $256,987,408 $1,126,859.88
145 00:18:02 $0.42282450 $256,861,248 $1,101,884.38
146 00:14:02 $0.42241380 $256,611,744 $1,102,419.50
147 00:08:02 $0.42364517 $257,359,792 $1,106,702.75
148 00:04:01 $0.42338946 $257,204,448 $1,105,808.50

* All Date/Time are in UTC time.