| Name | Tezos (XTZ) |
| Price | $0.6699701 2.35% (1D) |
Tezos Market
| Market Cap | $675,756,410 |
| Volume(24h) | $19,068,240 |
| Total Supply | $1,005,293,499 |
| Circulating Supply | 984,729,090 |
| Percent Change(1H) | 0.10% |
| Percent Change(24H) | 2.35% |
| Percent Change(7D) | -1.71% |
| Percent Change(30D) | -4.43% |
| Percent Change(90D) | -13.18% |
Tezos Price History
Below table is the Tezos price history for one month, also lists live data for Tezos which refeshes hourly with price, volume, market cap.
Cryptocurrency Tezos date and price chart.
| Date/Time | Price | Market Cap | Volume | % Change 24 Hours | % Change 7 days |
|---|---|---|---|---|---|
| 2024-10-24 16:58 |
0.6699701 | 675756409.73852 | 19068240.23833 | 2.35496484 ↑ | -1.70807749 ↓ |
| 2024-10-24 10:58 |
0.6654194 | 671149491.38715 | 18677043.809973 | -0.46566183 ↓ | -2.33917436 ↓ |
| 2024-10-24 04:58 |
0.6721503 | 677921283.26259 | 19153702.240895 | -0.30117947 ↓ | -2.66407554 ↓ |
| 2024-10-23 22:58 |
0.6603314 | 665802266.00715 | 18659604.440317 | -4.11973785 ↓ | -4.97169304 ↓ |
| 2024-10-23 16:58 |
0.6545556 | 659961625.63424 | 17755369.226538 | -3.56354693 ↓ | -5.1196133 ↓ |
| 2024-10-23 10:58 |
0.6685325 | 674036751.15005 | 18859850.215886 | -2.84681107 ↓ | -4.13473208 ↓ |
| 2024-10-23 04:58 |
0.6741808 | 679714219.24138 | 18869608.969432 | -3.04180549 ↓ | -2.84482637 ↓ |
| 2024-10-22 | 0.6887042 | 694339276.9316 | 19602018.3135 | -0.98664673 ↓ | -0.90749707 ↓ |
| 2024-10-21 | 0.6955670 | 701186977.30261 | 23573904.227074 | -1.81420094 ↓ | -2.13533729 ↓ |
| 2024-10-20 | 0.7085980 | 714052203.85693 | 16179048.775911 | 2.73674246 ↑ | 3.00571614 ↑ |
| 2024-10-19 | 0.6898928 | 695131498.15421 | 12117253.126613 | -0.21558026 ↓ | -0.84265023 ↓ |
| 2024-10-18 | 0.6913833 | 696561568.49903 | 15691609.001516 | 2.08712343 ↑ | 1.20090401 ↑ |
| 2024-10-17 | 0.6772483 | 682057145.5667 | 16166990.724477 | -2.52036082 ↓ | 4.71449719 ↑ |
| 2024-10-16 | 0.6947587 | 699618522.24266 | 17211622.12792 | -0.08808319 ↓ | 7.52595646 ↑ |
| 2024-10-15 | 0.6953712 | 700161854.55722 | 22451930.360469 | -2.1247014 ↓ | 5.86697005 ↑ |
| 2024-10-14 | 0.7104665 | 715083081.84366 | 17901333.543728 | 3.26377788 ↑ | 6.04485074 ↑ |
| 2024-10-13 | 0.6880113 | 692408513.31366 | 13455266.671424 | -1.11306996 ↓ | 2.01203894 ↑ |
| 2024-10-12 | 0.6957556 | 700127747.96197 | 13432927.272166 | 1.84089739 ↑ | 4.89292154 ↑ |
| 2024-10-11 | 0.6831790 | 687201209.61238 | 13930534.098296 | 5.63148525 ↑ | 3.9202463 ↑ |
| 2024-10-10 | 0.6468342 | 650573125.25967 | 17972226.207062 | 0.0975369 ↑ | 1.21212593 ↑ |
| 2024-10-09 | 0.6458453 | 649509239.17369 | 14721369.949308 | -1.68267191 ↓ | 0.24367814 ↑ |
| 2024-10-08 | 0.6568349 | 660300317.36622 | 14386283.42889 | -1.96024854 ↓ | -0.1221947 ↓ |
| 2024-10-07 | 0.6699679 | 673429335.89764 | 15104707.356212 | -0.66327166 ↓ | -5.71273518 ↓ |
| 2024-10-06 | 0.6744413 | 677853524.6555 | 10422382.779576 | 1.67955764 ↑ | -9.84828427 ↓ |
| 2024-10-05 | 0.6633229 | 666410404.23788 | 9351638.3121321 | 0.89842846 ↑ | -10.29588332 ↓ |
| 2024-10-04 | 0.6574070 | 660395050.86068 | 13270507.892033 | 2.96097546 ↑ | -12.93130349 ↓ |
| 2024-10-03 | 0.6390877 | 641732008.78028 | 16546574.882265 | -0.82983252 ↓ | -13.4754527 ↓ |
| 2024-10-02 | 0.6442420 | 646836365.74592 | 17359949.136502 | -2.03706513 ↓ | -9.2964828 ↓ |
| 2024-10-01 | 0.6576385 | 660214236.602 | 20498639.958596 | -7.44790616 ↓ | -7.34077819 ↓ |
| 2024-09-30 | 0.7103274 | 712818730.79278 | 17402583.761863 | -5.01464932 ↓ | 1.94063344 ↑ |
| 2024-09-29 | 0.7481181 | 750659155.6685 | 11623714.090886 | 1.17768718 ↑ | 8.36476979 ↑ |
| 2024-09-28 | 0.7394102 | 741837491.29805 | 11734888.289734 | -2.07058731 ↓ | 5.50769872 ↑ |
| 2024-09-27 | 0.7550440 | 757216324.43931 | 15440544.510603 | 2.25360837 ↑ | 8.84307253 ↑ |
| 2024-09-26 | 0.7386201 | 740664351.9324 | 16835857.135869 | 3.89015509 ↑ | 8.65499251 ↑ |
| 2024-09-25 | 0.7102723 | 712160054.86403 | 15665377.271334 | 0.07516347 ↑ | 10.98625918 ↑ |
| 2024-09-24 | 0.7104872 | 712091445.87795 | 15683761.110359 | 1.96356188 ↑ | 11.45353937 ↑ |
| 2024-09-23 | 0.6968050 | 698302834.53808 | 26193876.239177 | 0.75980533 ↑ | 11.25207431 ↑ |
| 2024-09-22 | 0.6915506 | 692960912.21724 | 11860886.212956 | -1.35197692 ↓ | 9.2233379 ↑ |
| 2024-09-21 | 0.7010283 | 702180494.76602 | 17145639.161708 | 1.06223702 ↑ | 7.88020409 ↑ |
| 2024-09-20 | 0.6936600 | 694725868.48036 | 15827813.640268 | 2.04111856 ↑ | 5.23522463 ↑ |
| 2024-09-19 | 0.6797848 | 680757560.22689 | 13903876.458598 | 6.23017428 ↑ | 5.40305036 ↑ |
| 2024-09-18 | 0.6399168 | 640583345.55445 | 12926907.155346 | 0.38322605 ↑ | 1.11369966 ↑ |
| 2024-09-17 | 0.6374739 | 638070398.76619 | 12916492.022062 | 1.77925104 ↑ | -1.14930617 ↓ |
| 2024-09-16 | 0.6263299 | 626849909.4772 | 14306291.17859 | -1.07759937 ↓ | -2.51331521 ↓ |
| 2024-09-15 | 0.6331527 | 633434988.33916 | 9438440.8152865 | -2.56506469 ↓ | 2.58585993 ↑ |
| 2024-09-14 | 0.6497782 | 649999806.70199 | 8904326.5633445 | -1.40453308 ↓ | 7.65018493 ↑ |
| 2024-09-13 | 0.6591519 | 659125965.10498 | 13016108.433742 | 2.20385043 ↑ | 10.80061876 ↑ |
| 2024-09-12 | 0.6445803 | 644488498.8204 | 12043209.754144 | 1.87409116 ↑ | 4.23835899 ↑ |
| 2024-09-11 | 0.6328686 | 632713611.30083 | 13656558.654222 | -1.86343119 ↓ | -1.39526891 ↓ |
| 2024-09-10 | 0.6447386 | 644338420.02423 | 12516230.481312 | 0.47524352 ↑ | 2.65297385 ↑ |
| 2024-09-09 | 0.6424774 | 642013186.35733 | 14429330.39804 | 4.09667286 ↑ | -2.353626 ↓ |
| 2024-09-08 | 0.6171930 | 616684077.8806 | 12035469.987397 | 2.22876216 ↑ | -1.9120099 ↓ |
| 2024-09-07 | 0.6036015 | 602880099.23966 | 10136668.341744 | 1.37330438 ↑ | -8.64056157 ↓ |
| 2024-09-06 | 0.5948991 | 594128243.12693 | 17356552.054381 | -3.8349319 ↓ | -11.64694622 ↓ |
| 2024-09-05 | 0.6183715 | 617507942.38764 | 12672596.304711 | -3.62037481 ↓ | -7.85188633 ↓ |
| 2024-09-04 | 0.6415998 | 640468711.41993 | 15002713.238222 | 2.15323254 ↑ | -3.44999485 ↓ |
| 2024-09-03 | 0.6278689 | 626699076.3654 | 11713522.854685 | -4.57388646 ↓ | -6.50533317 ↓ |
| 2024-09-02 | 0.6579634 | 656671361.77584 | 14247611.445839 | 4.56746113 ↑ | -7.03272721 ↓ |
| 2024-09-01 | 0.6292238 | 627760845.9105 | 12366166.187736 | -4.70562742 ↓ | -15.49473533 ↓ |
| 2024-08-31 | 0.6602948 | 658694801.95132 | 9070206.2377178 | -1.93452465 ↓ | -11.48059486 ↓ |
| 2024-08-30 | 0.6733204 | 671622998.04863 | 13236594.603647 | 0.31693961 ↑ | -9.39770402 ↓ |
| 2024-08-29 | 0.6711931 | 669261780.07314 | 14857149.169734 | 0.92879921 ↑ | -3.51177496 ↓ |
| 2024-08-28 | 0.6650164 | 663038245.79206 | 19569247.660219 | -0.97376565 ↓ | -4.39629407 ↓ |
| 2024-08-27 | 0.6709093 | 668848121.96359 | 17294120.892285 | -5.0845899 ↓ | 0.63517203 ↑ |
| 2024-08-26 | 0.7068497 | 704429363.82319 | 18459990.129802 | -4.98944489 ↓ | 7.74276839 ↑ |
| 2024-08-25 | 0.7439696 | 741350481.06699 | 15561247.835615 | -0.23123967 ↓ | 13.32009937 ↑ |
| 2024-08-24 | 0.7456940 | 742809336.22822 | 12938570.148992 | 0.30399917 ↑ | 14.08482901 ↑ |
| 2024-08-23 | 0.7431604 | 740215085.78859 | 16244725.932125 | 6.83397523 ↑ | 14.24945661 ↑ |
| 2024-08-22 | 0.6953121 | 692490491.35237 | 11836796.698803 | -0.0473016 ↓ | 8.02431544 ↑ |
| 2024-08-21 | 0.6956301 | 692568526.17066 | 14465757.577625 | 4.34781625 ↑ | 5.95670016 ↑ |
| 2024-08-20 | 0.6666747 | 663678075.94435 | 15230970.279641 | 1.61903479 ↑ | -2.59873501 ↓ |
| 2024-08-19 | 0.6560195 | 653009363.69899 | 14621591.754456 | -0.06827339 ↓ | -2.26481256 ↓ |
| 2024-08-18 | 0.6560431 | 652812627.01006 | 12413378.334875 | 0.38049301 ↑ | -0.25574433 ↓ |
| 2024-08-17 | 0.6535563 | 650277786.09138 | 11080266.941407 | 0.47421283 ↑ | -5.14111423 ↓ |
| 2024-08-16 | 0.6504717 | 647148775.61976 | 19021847.72147 | 1.06508406 ↑ | -5.05970332 ↓ |
| 2024-08-15 | 0.6436166 | 640115572.72248 | 18779857.369664 | -1.96097543 ↓ | -8.47322372 ↓ |
| 2024-08-14 | 0.6564903 | 652860024.43472 | 18673593.960674 | -4.07810611 ↓ | 2.62666479 ↑ |
| 2024-08-13 | 0.6844009 | 680555249.57539 | 17620683.53465 | 1.92988861 ↑ | 5.74087551 ↑ |
| 2024-08-12 | 0.6714428 | 667450924.06433 | 21289768.871945 | 2.08561262 ↑ | 7.83165746 ↑ |
| 2024-08-11 | 0.6577252 | 653756136.88788 | 16280194.265971 | -4.53603914 ↓ | -1.56778005 ↓ |
| 2024-08-10 | 0.6889774 | 684758111.68019 | 15879388.092837 | 0.56044299 ↑ | 1.42782073 ↑ |
| 2024-08-09 | 0.6841050 | 679686911.95535 | 18647574.293139 | -2.399447 ↓ | -0.54708336 ↓ |
| 2024-08-08 | 0.7032004 | 698597974.68914 | 19802601.659308 | 9.92868448 ↑ | -3.35694928 ↓ |
| 2024-08-07 | 0.6396878 | 635445212.28714 | 25378649.036325 | -1.16735195 ↓ | -13.07046701 ↓ |
| 2024-08-06 | 0.6472434 | 642745566.18778 | 28837703.113892 | 3.94531707 ↑ | -13.84214157 ↓ |
| 2024-08-05 | 0.6226768 | 618295591.67987 | 69823261.222686 | -6.81295538 ↓ | -17.43354062 ↓ |
| 2024-08-04 | 0.6682011 | 663291160.2911 | 28547324.176834 | -1.63077178 ↓ | -13.1185196 ↓ |
| 2024-08-03 | 0.6792786 | 674229048.462 | 27403666.349933 | -1.26334934 ↓ | -12.9915312 ↓ |
| 2024-08-02 | 0.6879700 | 682797505.26041 | 29778772.785661 | -5.45010597 ↓ | -11.74576599 ↓ |
| 2024-08-01 | 0.7275490 | 721853744.62147 | 29493988.286576 | -1.1634746 ↓ | -2.56092411 ↓ |
| 2024-07-31 | 0.7358694 | 730047225.5788 | 21014974.445842 | -2.04469062 ↓ | -1.13779792 ↓ |
| 2024-07-30 | 0.7512297 | 745223107.06887 | 21513803.504787 | -0.38753334 ↓ | -0.5027314 ↓ |
| 2024-07-29 | 0.7541523 | 747895884.34602 | 24308242.401906 | -1.94288999 ↓ | -2.6835517 ↓ |
| 2024-07-28 | 0.7686963 | 762256342.8322 | 15037336.674423 | -1.66877043 ↓ | -4.71294672 ↓ |
| 2024-07-27 | 0.7807040 | 774098141.21914 | 17614134.80057 | 0.150337 ↑ | -2.99492031 ↓ |
| 2024-07-26 | 0.7795320 | 772702991.66639 | 19387949.013545 | 4.4518585 ↑ | -3.51567628 ↓ |
| 2024-07-25 | 0.7463075 | 739708109.37923 | 29217970.867067 | 0.26453663 ↑ | -6.55136319 ↓ |
| 2024-07-24 | 0.7443384 | 737693222.16195 | 21969386.740822 | -1.41544975 ↓ | -8.0786344 ↓ |
| 2024-07-23 | 0.7550254 | 748060572.23354 | 32840159.187621 | -2.5708786 ↓ | -7.86630001 ↓ |
| 2024-07-22 | 0.7749484 | 767736634.5659 | 202835989.96943 | -3.90287779 ↓ | -5.13572076 ↓ |
| 2024-07-21 | 0.8064221 | 798851450.35697 | 20758534.566254 | 0.20064361 ↑ | 1.53039527 ↑ |
| 2024-07-20 | 0.8048073 | 797012937.27636 | 19587004.804759 | -0.38730376 ↓ | 2.19253153 ↑ |
| 2024-07-19 | 0.8079365 | 800046161.32107 | 29955431.665421 | 1.16548899 ↑ | 5.34132088 ↑ |
| 2024-07-18 | 0.7986285 | 790765272.03349 | 24231119.193407 | -1.37412977 ↓ | 6.98860928 ↑ |
| 2024-07-17 | 0.8097496 | 801537155.4942 | 27011940.438858 | -1.24863435 ↓ | 9.2962179 ↑ |
| 2024-07-16 | 0.8194889 | 811110982.75473 | 33330846.507018 | 0.31664179 ↑ | 8.95319886 ↑ |
| 2024-07-15 | 0.8169022 | 808482192.19789 | 25520101.188879 | 2.84987015 ↑ | 13.94079516 ↑ |
| 2024-07-14 | 0.7942667 | 785845562.10537 | 15927728.823589 | 0.85410782 ↑ | 14.61572015 ↑ |
| 2024-07-13 | 0.7875402 | 779126644.38804 | 14117714.880492 | 2.68199486 ↑ | 5.62353139 ↑ |
| 2024-07-12 | 0.7669701 | 758549995.18347 | 21098426.982063 | 2.74747728 ↑ | 5.90729193 ↑ |
| 2024-07-11 | 0.7464613 | 738205996.32674 | 19062047.914076 | 0.61163265 ↑ | 6.85469187 ↑ |
| 2024-07-10 | 0.7419234 | 733654689.7312 | 12457510.47397 | -1.35933321 ↓ | -3.08896678 ↓ |
| 2024-07-09 | 0.7521476 | 743543517.70053 | 26032580.968146 | 4.90887879 ↑ | -6.22494205 ↓ |
| 2024-07-08 | 0.7169533 | 708694588.0199 | 27502165.208332 | 3.45909837 ↑ | -8.87286822 ↓ |
| 2024-07-07 | 0.6929823 | 684944493.86607 | 18235744.630464 | -7.05841215 ↓ | -12.85884355 ↓ |
| 2024-07-06 | 0.7456106 | 736745704.36787 | 19136335.026074 | 2.95785289 ↑ | -2.72567075 ↓ |
| 2024-07-05 | 0.7241901 | 715523738.86187 | 41765148.315861 | 3.66661091 ↑ | -4.88288676 ↓ |
| 2024-07-04 | 0.6985760 | 690164328.38947 | 24144569.569633 | -8.75106087 ↓ | -9.9637624 ↓ |
| 2024-07-03 | 0.7655717 | 756134299.11696 | 19261485.050838 | -4.55127825 ↓ | -1.11470334 ↓ |
| 2024-07-02 | 0.8020764 | 792127201.21648 | 16017365.443738 | 1.94656693 ↑ | 1.16010106 ↑ |
| 2024-07-01 | 0.7867616 | 776942277.09034 | 16078356.060823 | -1.06628726 ↓ | 1.92415942 ↑ |
| 2024-06-30 | 0.7952411 | 785088127.16497 | 15688000.317143 | 3.74926138 ↑ | 3.25230638 ↑ |
| 2024-06-29 | 0.7665029 | 756657852.07653 | 11166843.82501 | 0.67459552 ↑ | -1.05941682 ↓ |
| 2024-06-28 | 0.7613668 | 751527077.31735 | 16135781.260783 | -1.87095367 ↓ | -2.58850696 ↓ |
| 2024-06-27 | 0.7758832 | 765685607.4247 | 17666114.686438 | 0.2171865 ↑ | -0.62366986 ↓ |
| 2024-06-26 | 0.7742017 | 763982043.85435 | 15883520.711874 | -2.35553045 ↓ | -0.22204056 ↓ |
| 2024-06-25 | 0.7928782 | 782365270.88441 | 18735765.328573 | 2.71656544 ↑ | 5.97281771 ↑ |
| 2024-06-24 | 0.7719088 | 761507338.09666 | 33466388.043139 | 0.22289197 ↑ | 0.77250743 ↑ |
| 2024-06-23 | 0.7701921 | 759767774.01083 | 12194163.272731 | -0.58321422 ↓ | -5.50050407 ↓ |
| 2024-06-22 | 0.7747103 | 764177301.83042 | 11299129.652197 | -0.88129314 ↓ | -5.07533604 ↓ |
| 2024-06-21 | 0.7815985 | 770798127.85874 | 25506119.774645 | 0.10835684 ↑ | -4.44488238 ↓ |
| 2024-06-20 | 0.7807525 | 769648271.68588 | 20503582.255347 | 0.62221411 ↑ | -4.31527406 ↓ |
| 2024-06-19 | 0.7759246 | 764889024.23128 | 23184664.722094 | 3.70686702 ↑ | -8.8029649 ↓ |
| 2024-06-18 | 0.7481902 | 737549061.30849 | 37919222.056236 | -2.32395365 ↓ | -8.70926612 ↓ |
| 2024-06-17 | 0.7659915 | 755048861.95116 | 26676560.032124 | -6.01590639 ↓ | -9.77339636 ↓ |
| 2024-06-16 | 0.8150225 | 803195101.48262 | 13735457.080781 | -0.13592253 ↓ | -4.391642 ↓ |
| 2024-06-15 | 0.8159294 | 804037180.72344 | 15545185.458556 | -0.2308183 ↓ | -1.80408841 ↓ |
| 2024-06-14 | 0.8179557 | 805982222.37971 | 23046442.085628 | 0.24414104 ↑ | -6.25754841 ↓ |
| 2024-06-13 | 0.8159636 | 803839183.9319 | 20789289.642671 | -4.09704891 ↓ | -13.10655114 ↓ |
| 2024-06-12 | 0.8508222 | 838126414.97687 | 28720423.548099 | 3.8134188 ↑ | -10.84217119 ↓ |
| 2024-06-11 | 0.8195686 | 807287867.97007 | 35128935.403022 | -3.46251427 ↓ | -13.58766925 ↓ |
| 2024-06-10 | 0.8489641 | 836052559.47279 | 43360719.524629 | -0.41002869 ↓ | -8.60242613 ↓ |
| 2024-06-09 | 0.8524594 | 839441605.21934 | 27194353.946236 | 2.60191849 ↑ | -8.09892145 ↓ |
Popular Cryptocurrencies
BitcoinEthereumTether USDtBNBSolanaXRPUSDCCardanoAvalancheDogecoinShiba InuToncoinHow much is 1 Tezos worth?
As on today's crypto exchange rates, one Tezos worth is $0.6699701.