×
Tezos Tezos (XTZ)
0.43809700 USD (-3.15%)
0.00012060 BTC

Share Watch
1 hour
1.01%
24 hours
-3.15%
7 days
15.49%
Market Cap
$266,139,000 USD
Volume (24h)
$2,122,830 USD
Circulating Supply
607,489,000 XTZ
Total Supply
763,307,000 XTZ
Max Supply
--
XTZ
USD

TezosTezos (XTZ) 30 Days Historical Price Data

Tezos Historical Price Data in USD

# Time Open High Low Close Volume
1 Feb 16, 2019 $0.44871721 $0.45878345 $0.42647877 $0.43291563 $2,592,735.25
2 Feb 15, 2019 $0.41176710 $0.45497593 $0.41163674 $0.44625828 $2,420,186.75
3 Feb 14, 2019 $0.39466739 $0.41209179 $0.39436978 $0.41140535 $1,863,889.62
4 Feb 13, 2019 $0.38975412 $0.39667982 $0.38750601 $0.39443997 $2,417,560
5 Feb 12, 2019 $0.38378346 $0.39001673 $0.38050637 $0.38891885 $2,646,524.50
6 Feb 11, 2019 $0.37903306 $0.38644329 $0.37841392 $0.38317460 $2,760,404.50
7 Feb 10, 2019 $0.37945688 $0.38077879 $0.37438622 $0.37868372 $1,643,886.62
8 Feb 09, 2019 $0.38830337 $0.39769191 $0.37838650 $0.37945157 $3,209,316.75
9 Feb 08, 2019 $0.36450642 $0.38715449 $0.35982314 $0.38715449 $935,405.69
10 Feb 07, 2019 $0.36788940 $0.36962709 $0.36232668 $0.36393419 $4,960,851
11 Feb 06, 2019 $0.37129048 $0.37417114 $0.36571309 $0.36769512 $2,433,549.50
12 Feb 05, 2019 $0.36966565 $0.37438378 $0.36751309 $0.37116274 $9,178,017
13 Feb 04, 2019 $0.37346652 $0.37510690 $0.36791000 $0.36986670 $5,337,163.50
14 Feb 03, 2019 $0.38068998 $0.38293734 $0.37299952 $0.37335792 $521,794.31
15 Feb 02, 2019 $0.38254490 $0.38320434 $0.37712720 $0.38095909 $4,424,458
16 Feb 01, 2019 $0.37917244 $0.38390091 $0.37595919 $0.38390091 $2,973,143.25
17 Jan 31, 2019 $0.37908968 $0.39408982 $0.37198654 $0.37888819 $3,313,558.25
18 Jan 30, 2019 $0.37287444 $0.37916571 $0.36970514 $0.37905565 $2,285,770.50
19 Jan 29, 2019 $0.37860188 $0.38148916 $0.36668536 $0.36773854 $2,610,767.25
20 Jan 28, 2019 $0.40221581 $0.40456194 $0.37667090 $0.37988770 $1,650,848.12
21 Jan 27, 2019 $0.41089532 $0.41091627 $0.39922717 $0.40273568 $1,340,358.25
22 Jan 26, 2019 $0.41497308 $0.41893357 $0.41107985 $0.41181439 $1,334,297.50
23 Jan 25, 2019 $0.41958895 $0.42350179 $0.41275632 $0.41505313 $1,137,004.12
24 Jan 24, 2019 $0.42167374 $0.43231657 $0.41345060 $0.41981545 $829,551.81
25 Jan 23, 2019 $0.42387491 $0.42517513 $0.41338572 $0.41842914 $895,590.69
26 Jan 22, 2019 $0.42338946 $0.42888391 $0.41534454 $0.42463973 $1,125,774.75
27 Jan 21, 2019 $0.42829198 $0.43389261 $0.42114246 $0.42341331 $569,133.88
28 Jan 20, 2019 $0.43724921 $0.44170958 $0.42536828 $0.42877811 $573,875.62
29 Jan 19, 2019 $0.43716338 $0.44867143 $0.42946234 $0.43618897 $476,042.06
30 Jan 18, 2019 $0.42717078 $0.43816730 $0.42541584 $0.43772146 $490,900.06

* All Date/Time are in UTC time.