Tezos XTZ

$0.5954
Market Cap $ 361.679 MM (#22)
24h Volume $ 8.273 MM
Chg. 24h: 20.01%
Algo. score 3.7/5  (#113)
Show Quick Stats

Tezos Price Chart, Market Cap and Volume

Date range:    
Created with Highstock 5.0.14PriceMkt. CapTotal Crypto Market% of total MarketVolumeCirc.SupplyCirc. SupplyPriceMkt. CapTotal Crypto Market% of Total MarketVolumeCirc. Supply20. Feb22. Feb24. Feb26. Feb28. Feb2. Mar4. Mar6. Mar8. Mar10. Mar12. Mar14. Mar16. Mar18. Mar20. Mar$ 0.3200$ 0.4800$ 0.6400$ 0.8000$ 200 MM$ 300 MM$ 400 MM$ 500 MM$ 120 Bn$ 128 Bn$ 136 Bn$ 144 Bn0.18%0.21%0.24%0.27%$ 0.00$ 5.00 MM$ 10.00 MM607.489 M607.489 M

Between Tue, Feb 19th 2019 - Wed, Mar 20th 2019, the price of Tezos ranged between $0.4543 and $0.5946, with a min/max of $0.3994 and $0.5946.
Its market cap ranged between $ 275.98 MM and $ 361.20 MM, with a min/max of $ 242.62 MM and $ 361.20 MM, a median of $ 266.90 MM and a 7 day moving average of $ 339.18 MM.
The trading volume ranged between $ 1.30 MM and $ 8.26 MM, with a median of $ 4.84 MM and a 7 day moving average of $ 7.28 MM.

Tezos price historical Open - High - Low - Close - Volume data


Date range:   

Loading data

Date Open High Low Close Volume
Wed, March 20th 2019 $0.5958 $0.5958 $0.5949 $0.5949 $0
Tue, March 19th 2019 $0.4910 $0.5971 $0.4785 $0.5958 $290,313
Mon, March 18th 2019 $0.4902 $0.5054 $0.4750 $0.4910 $117,664
Sun, March 17th 2019 $0.5045 $0.5391 $0.4803 $0.4902 $69,392
Sat, March 16th 2019 $0.4470 $0.5214 $0.4460 $0.5045 $580,955
Fri, March 15th 2019 $0.4402 $0.4550 $0.4401 $0.4470 $51,823
Thu, March 14th 2019 $0.4503 $0.4564 $0.4346 $0.4402 $29,356
Wed, March 13th 2019 $0.4512 $0.4675 $0.4350 $0.4503 $100,907
Tue, March 12th 2019 $0.4411 $0.4767 $0.4266 $0.4512 $192,171
Mon, March 11th 2019 $0.4450 $0.4843 $0.4411 $0.4411 $138,449
Sun, March 10th 2019 $0.4090 $0.4894 $0.4090 $0.4450 $142,403
Sat, March 9th 2019 $0.3971 $0.4303 $0.3971 $0.4090 $35,140
Fri, March 8th 2019 $0.4194 $0.4296 $0.3701 $0.3971 $100,412
Thu, March 7th 2019 $0.4119 $0.4298 $0.4002 $0.4194 $78,347
Wed, March 6th 2019 $0.4200 $0.4332 $0.4057 $0.4119 $94,147
Tue, March 5th 2019 $0.3997 $0.4370 $0.3972 $0.4200 $42,609
Mon, March 4th 2019 $0.4024 $0.4089 $0.3916 $0.3997 $59,627
Sun, March 3rd 2019 $0.3995 $0.4052 $0.3919 $0.4024 $21,698
Sat, March 2nd 2019 $0.4035 $0.4149 $0.3923 $0.3995 $24,557
Fri, March 1st 2019 $0.4098 $0.4388 $0.4035 $0.4035 $254,360
Thu, February 28th 2019 $0.4028 $0.4393 $0.4001 $0.4098 $24,501
Wed, February 27th 2019 $0.4037 $0.4237 $0.3952 $0.4028 $25,002
Tue, February 26th 2019 $0.4240 $0.4324 $0.3908 $0.4037 $69,003
Mon, February 25th 2019 $0.4199 $0.4401 $0.4162 $0.4240 $71,626
Sun, February 24th 2019 $0.4482 $0.4721 $0.4176 $0.4199 $89,178
Sat, February 23rd 2019 $0.4418 $0.4579 $0.4364 $0.4482 $38,984
Fri, February 22nd 2019 $0.4406 $0.4746 $0.4305 $0.4418 $154,011
Thu, February 21st 2019 $0.4546 $0.4731 $0.4250 $0.4406 $215,812
Wed, February 20th 2019 $0.4464 $0.4800 $0.4400 $0.4546 $127,829
Tue, February 19th 2019 $0.4507 $0.4783 $0.4246 $0.4464 $279,356

Tezos TradingView Candlestick Charts

Advanced charts are currently unavailable for this coin. Please check back later...
Pricing data by CryptoCompare.com. Any differences occurring between the prices displayed within the chart compared to the ones displayed otherwise are due to inherent calculation methods and data sources (prices on the rest of the site are aggregated across all exchanges and trading pairs by CoinMarketCap.com, whereas chart prices are aggregated across a single trading pair over all exchanges).
Enjoying our data? We have spent over 4000 hours on Platform Development and Coin Research. Donations are welcome!
Trading and investing in digital assets is highly speculative and comes with many risks. The analysis / stats on CoinCheckup.com are for informational purposes and should not be considered investment advice. Statements and financial information on CoinCheckup.com should not be construed as an endorsement or recommendation to buy, sell or hold. Please do your own research on all of your investments carefully. Scores are based on common sense Formulas that we personally use to analyse crypto coins & tokens. We'll open source these formulas soon. Past performance is not necessarily indicative of future results. Read the full disclaimer here.
Dark Theme   Light Theme
1