Login
Register
Featured Tokens
News
Market

Security Token Market

tZERO Token

TZROP

Price
$5.29 USD (0.76%)
24h Volume
571,034
Market Cap
$110,067,242
Last Trade
August 7, 2020
Last Trade
August 7, 2020
tZERO logo

TZROP Price

Finance Live International Accredited Featured

Trading History


Date Price % Change High Low 24h Volume Supply Market Cap
August 7, 2020 $5.29 0.76% $6.5 $4.78 $571,034 20,806,662 $110,067,241.98
August 6, 2020 $5.25 5% $6 $5.15 $805,502 20,806,662 $109,234,975.50
August 5, 2020 $5.00 6.16% $5.3 $4.78 $637,890 20,806,662 $104,033,310.00
August 4, 2020 $4.71 11.08% $4.71 $4.2 $257,091 20,806,662 $97,999,378.02
August 3, 2020 $4.24 6% $4.24 $3.98 $172,131 20,806,662 $88,220,246.88
July 31, 2020 $4.00 3.36% $4 $3.56 $206,708 20,806,662 $83,226,648.00
July 30, 2020 $3.87 12.17% $3.95 $3.5 $130,373 20,806,662 $80,521,781.94
July 29, 2020 $3.45 6.5% $3.86 $3.35 $70,214 20,806,662 $71,782,983.90
July 28, 2020 $3.69 5.43% $3.75 $3.25 $124,073 20,806,662 $76,776,582.78
July 27, 2020 $3.50 1.41% $3.61 $3.15 $56,060 20,806,662 $72,823,317.00
July 24, 2020 $3.55 1.39% $3.85 $3.15 $66,893 20,806,662 $73,863,650.10
July 23, 2020 $3.60 0% $3.9 $3.25 $75,463 20,806,662 $74,903,983.20
July 22, 2020 $3.60 0% $4.05 $3.2 $69,332 20,806,662 $74,903,983.20
July 21, 2020 $3.60 6.98% $4.05 $3.4 $101,552 20,806,662 $74,903,983.20
July 20, 2020 $3.87 1.84% $3.94 $3.25 $56,510 20,806,662 $80,521,781.94
July 17, 2020 $3.80 18.75% $3.94 $3.3 $83,186 20,806,662 $79,065,315.60
July 16, 2020 $3.20 1.59% $4.1 $2.9 $187,005 20,806,662 $66,581,318.40
July 15, 2020 $3.15 10.14% $3.5 $2.8 $29,333 20,806,662 $65,540,985.30
July 14, 2020 $2.86 18.05% $3.5 $2.5 $70,345 20,806,662 $59,507,053.32
July 13, 2020 $3.49 16.33% $4 $3.1 $159,650 20,806,662 $72,615,250.38
July 10, 2020 $3.00 22.95% $3.1 $2.05 $200,082 20,806,662 $62,419,986.00
July 9, 2020 $2.44 8.44% $2.46 $2 $54,985 20,806,662 $50,768,255.28
July 8, 2020 $2.25 15.98% $2.25 $1.8 $83,858 20,806,662 $46,814,989.50
July 7, 2020 $1.94 29.33% $1.94 $1.5 $78,153 20,806,662 $40,364,924.28
July 6, 2020 $1.50 8.7% $1.5 $1.38 $24,072 20,806,662 $31,209,993.00
July 2, 2020 $1.38 6.15% $1.39 $1.25 $27,454 20,806,662 $28,713,193.56
July 1, 2020 $1.30 8.33% $1.3 $1.08 $26,579 20,806,662 $27,048,660.60
June 30, 2020 $1.20 1.69% $1.22 $1.1 $7,658 20,806,662 $24,967,994.40
June 29, 2020 $1.18 8.26% $1.19 $1.18 $2,159 20,806,662 $24,551,861.16
June 26, 2020 $1.09 1.8% $1.23 $1.09 $2,192 20,806,662 $22,679,261.58
June 25, 2020 $1.11 0.91% $1.23 $1.1 $639 20,806,662 $23,095,394.82
June 24, 2020 $1.10 5.17% $1.24 $1.1 $27,071 20,806,662 $22,887,328.20
June 23, 2020 $1.16 2.52% $1.25 $1.14 $34,082 20,806,662 $24,135,727.92
June 22, 2020 $1.19 4.39% $1.33 $1.15 $10,703 20,806,662 $24,759,927.78
June 19, 2020 $1.14 9.52% $1.26 $1.14 $7,240 20,806,662 $23,719,594.68
June 18, 2020 $1.26 5% $1.33 $1.26 $4,177 20,806,662 $26,216,394.12
June 17, 2020 $1.20 1.64% $1.34 $1.18 $3,674 20,806,662 $24,967,994.40
June 16, 2020 $1.22 1.67% $1.36 $1.2 $28,912 20,806,662 $25,384,127.64
June 15, 2020 $1.20 5.26% $1.3 $1.09 $6,654 20,806,662 $24,967,994.40
June 12, 2020 $1.14 2.7% $1.28 $1.1 $11,947 20,806,662 $23,719,594.68
June 11, 2020 $1.11 9.76% $1.42 $1.11 $27,152 20,806,662 $23,095,394.82
June 10, 2020 $1.23 1.6% $1.3 $1.22 $20,411 20,806,662 $25,592,194.26
June 9, 2020 $1.25 1.63% $1.3 $1.25 $8,540 20,806,662 $26,008,327.50
June 8, 2020 $1.23 0% $1.3 $1.22 $6,173 20,806,662 $25,592,194.26
June 5, 2020 $1.23 1.6% $1.3 $1.23 $8,216 20,806,662 $25,592,194.26
June 4, 2020 $1.25 1.57% $1.32 $1.25 $42,315 20,806,662 $26,008,327.50
June 3, 2020 $1.27 1.55% $1.34 $1.27 $17,106 20,806,662 $26,424,460.74
June 2, 2020 $1.29 3.01% $1.36 $1.29 $17,597 20,806,662 $26,840,593.98
June 1, 2020 $1.33 2.31% $1.36 $1.29 $24,022 20,806,662 $27,672,860.46
May 29, 2020 $1.30 0% $1.40 $1.30 $8,215 20,806,662 $27,048,660.60
May 28, 2020 $1.30 6.56% $1.40 $1.20 $20,363 20,806,662 $27,048,660.60
May 27, 2020 $1.22 1.67% $1.35 $1.22 $21,666 20,806,662 $25,384,127.64
May 26, 2020 $1.20 2.56% $1.30 $1.20 $3,247 20,806,662 $24,967,994.40
May 22, 2020 $1.17 7.87% $1.29 $1.17 $21,746 20,806,662 $24,343,794.54
May 21, 2020 $1.27 0% $1.35 $1.27 $7,605 20,806,662 $26,424,460.74
May 20, 2020 $1.27 4.96% $1.35 $1.23 $7,757 20,806,662 $26,424,460.74
May 19, 2020 $1.21 4.72% $1.35 $1.21 $16,289 20,806,662 $25,176,061.02
May 18, 2020 $1.27 4.96% $1.34 $1.21 $9,265 20,806,662 $26,424,460.74
May 15, 2020 $1.21 6.92% $1.34 $1.21 $63,674 20,806,662 $25,176,061.02
May 14, 2020 $1.30 4% $1.33 $1.25 $11,707 20,806,662 $27,048,660.60
May 13, 2020 $1.25 4.17% $1.37 $1.13 $10,415 20,806,662 $26,008,327.50
May 12, 2020 $1.20 7.14% $1.37 $1.20 $7,997 20,806,662 $24,967,994.40
May 11, 2020 $1.12 1.82% $1.42 $1.12 $163,063 20,806,662 $23,303,461.44
May 8, 2020 $1.10 4.35% $1.33 $1.10 $6,755 20,806,662 $22,887,328.20
May 7, 2020 $1.15 0.88% $1.35 $1.15 $8,316 20,806,662 $23,927,661.30
May 6, 2020 $1.14 1.79% $1.24 $1.14 $12,212 20,806,662 $23,719,594.68
May 5, 2020 $1.12 6.67% $1.24 $1.06 $2,219 20,806,662 $23,303,461.44
May 4, 2020 $1.05 5.41% $1.25 $1.05 $15,433 20,806,662 $21,846,995.10
May 1, 2020 $1.11 0% $1.25 $1.11 $12,902 20,806,662 $23,095,394.82
April 30, 2020 $1.11 7.77% $1.18 $1.00 $5,367 20,806,662 $23,095,394.82
April 29, 2020 $1.03 3% $1.15 $1.00 $8,765 20,806,662 $21,430,861.86
April 28, 2020 $1.00 13.04% $1.20 $1.00 $8,200 20,806,662 $20,806,662.00
April 27, 2020 $1.15 11.65% $1.20 $1.10 $4,851 20,806,662 $23,927,661.30
April 24, 2020 $1.03 6.36% $1.13 $1.01 $5,111 20,806,662 $21,430,861.86
April 23, 2020 $1.10 7.84% $1.11 $1.00 $7,750 20,806,662 $22,887,328.20
April 22, 2020 $1.02 8.93% $1.26 $1.01 $9,526 20,806,662 $21,222,795.24
April 21, 2020 $1.12 13.18% $1.31 $1.12 $22,235 20,806,662 $23,303,461.44
April 20, 2020 $1.29 17.27% $1.29 $1.12 $2,576 20,806,662 $26,840,593.98
April 17, 2020 $1.10 10% $1.28 $1.10 $171 20,806,662 $22,887,328.20
April 16, 2020 $1.00 0% $1.31 $1.00 $4,514 20,806,662 $20,806,662.00
April 15, 2020 $1.00 20% $1.15 $1.00 $19,625 20,806,662 $20,806,662.00
April 14, 2020 $1.25 25% $1.30 $1.24 $5,064 20,806,662 $26,008,327.50
April 13, 2020 $1.00 0% $1.25 $1.00 $16 20,806,662 $20,806,662.00
April 10, 2020 $1.00 0% $1.24 $1 $3,177 20,806,662 $20,806,662.00
April 9, 2020 $1.00 2.91% $1.24 $1.00 $3,177 20,806,662 $20,806,662.00
April 8, 2020 $1.03 0.98% $1.11 $1.00 $7,626 20,806,662 $21,430,861.86
April 7, 2020 $1.02 0% $1.02 $1.00 $107 20,806,662 $21,222,795.24
April 6, 2020 $1.02 2% $1.25 $1.00 $1,921 20,806,662 $21,222,795.24
April 3, 2020 $1.00 0% $1.01 $0.96 $6,250 20,806,662 $20,806,662.00
April 2, 2020 $1.00 1.01% $1.01 $0.96 $6,250 20,806,662 $20,806,662.00
April 1, 2020 $0.99 25.56% $0.99 $0.99 $1 20,806,662 $20,598,595.38
March 31, 2020 $1.33 41.49% $1.35 $0.93 $189 20,806,662 $27,672,860.46
March 30, 2020 $0.94 2.17% $1.35 $0.94 $8 20,806,662 $19,558,262.28
March 27, 2020 $0.92 5.15% $1.01 $0.92 $4,239 20,806,662 $19,142,129.04
March 26, 2020 $0.97 0% $0.97 $0.97 $1 20,806,662 $20,182,462.14
March 25, 2020 $0.97 1.04% $1.35 $0.97 $1,457 20,806,662 $20,182,462.14
March 24, 2020 $0.96 5.49% $1.00 $0.95 $2,401 20,806,662 $19,974,395.52
March 23, 2020 $0.91 9% $0.96 $0.91 $2,730 20,806,662 $18,934,062.42
March 20, 2020 $1.00 0% $1.05 $0.90 $3,474 20,806,662 $20,806,662.00
March 19, 2020 $1.00 0.99% $1.21 $1.00 $19,622 20,806,662 $20,806,662.00
March 18, 2020 $1.01 11.4% $1.14 $0.92 $8,631 20,806,662 $21,014,728.62
March 17, 2020 $1.14 0% $1.14 $0.82 $8,512 20,806,662 $23,719,594.68
March 16, 2020 $1.14 60.56% $1.14 $0.66 $59 20,806,662 $23,719,594.68
March 13, 2020 $0.71 29.7% $1.00 $0.63 $33,500 20,806,662 $14,772,730.02
March 12, 2020 $1.01 20.47% $1.27 $1.01 $23,632 20,806,662 $21,014,728.62
March 11, 2020 $1.27 5.83% $1.45 $1.12 $29,275 20,806,662 $26,424,460.74
March 10, 2020 $1.20 4.35% $1.20 $1.11 $6,624 20,806,662 $24,967,994.40
March 9, 2020 $1.15 22.82% $1.29 $1.11 $23,902 20,806,662 $23,927,661.30
March 6, 2020 $1.49 4.93% $1.62 $1.29 $20,274 20,806,662 $31,001,926.38
March 5, 2020 $1.42 8.39% $1.42 $1.32 $31,462 20,806,662 $29,545,460.04
March 4, 2020 $1.55 5.49% $1.65 $1.35 $7,961 20,806,662 $32,250,326.10
March 3, 2020 $1.64 0% $1.64 $1.31 $6,125 20,806,662 $34,122,925.68
March 2, 2020 $1.64 17.14% $1.70 $1.50 $33,948 20,806,662 $34,122,925.68
February 28, 2020 $1.40 14.11% $1.60 $1.21 $15,093 20,806,662 $29,129,326.80
February 27, 2020 $1.63 35.83% $1.66 $1.20 $17,490 20,806,662 $33,914,859.06
February 26, 2020 $1.20 5.51% $1.35 $1.20 $2,405 20,806,662 $24,967,994.40
February 25, 2020 $1.27 6.62% $1.37 $1.26 $6,101 20,806,662 $26,424,460.74
February 24, 2020 $1.36 9.33% $1.51 $1.36 $7,184 20,806,662 $28,297,060.32
February 21, 2020 $1.50 3.45% $1.65 $1.50 $1,709 20,806,662 $31,209,993.00
February 20, 2020 $1.45 16% $1.45 $1.30 $13,705 20,806,662 $30,169,659.90
February 19, 2020 $1.25 26.47% $1.80 $1.25 $7,024 20,806,662 $26,008,327.50
February 18, 2020 $1.70 2.86% $1.85 $1.70 $14,737 20,806,662 $35,371,325.40
February 14, 2020 $1.75 2.23% $1.88 $1.50 $15,621 20,806,662 $36,411,658.50
February 13, 2020 $1.79 0% $1.79 $1.79 $8,950 20,806,662 $37,243,924.98
February 12, 2020 $1.79 7.73% $1.95 $1.50 $19,430 20,806,662 $37,243,924.98
February 11, 2020 $1.94 3% $2.03 $1.86 $19,078 20,806,662 $40,364,924.28
February 10, 2020 $2.00 10.5% $2.03 $1.81 $6,042 20,806,662 $41,613,324.00
February 7, 2020 $1.81 20.96% $2.50 $1.81 $25,662 20,806,662 $37,660,058.22
February 6, 2020 $2.29 52.67% $2.93 $1.60 $52,986 20,806,662 $47,647,255.98
February 5, 2020 $1.50 16.28% $1.50 $1.29 $41,483 20,806,662 $31,209,993.00
February 4, 2020 $1.29 0.77% $1.29 $1.18 $5,592 20,806,662 $26,840,593.98
February 3, 2020 $1.30 12.07% $1.30 $1.16 $4,381 20,806,662 $27,048,660.60
January 31, 2020 $1.16 0% $1.30 $1.16 $9,290 20,806,662 $24,135,727.92
January 30, 2020 $1.16 10.77% $1.22 $1.16 $9,348 20,806,662 $24,135,727.92
January 29, 2020 $1.30 7.14% $1.40 $1.22 $8,263 20,806,662 $27,048,660.60
January 28, 2020 $1.40 0% $1.40 $1.39 $980 20,806,662 $29,129,326.80
January 27, 2020 $1.40 14.75% $1.40 $1.16 $7,444 20,806,662 $29,129,326.80
January 24, 2020 $1.22 12.86% $1.24 $1.22 $329 20,806,662 $25,384,127.64
January 23, 2020 $1.40 12.5% $1.60 $1.20 $10,903 20,806,662 $29,129,326.80
January 22, 2020 $1.60 3.03% $1.71 $1.58 $11,438 20,806,662 $33,290,659.20
January 21, 2020 $1.65 1.79% $1.68 $1.58 $3,651 20,806,662 $34,330,992.30
January 17, 2020 $1.68 2.89% $1.73 $1.50 $3,365 20,806,662 $34,955,192.16
January 16, 2020 $1.73 2.37% $1.75 $1.68 $19,895 20,806,662 $35,995,525.26
January 15, 2020 $1.69 3.05% $1.70 $1.57 $28,617 20,806,662 $35,163,258.78
January 14, 2020 $1.64 2.5% $1.65 $1.42 $4,864 20,806,662 $34,122,925.68
January 13, 2020 $1.60 3.23% $1.67 $1.48 $3,051 20,806,662 $33,290,659.20
January 10, 2020 $1.55 3.33% $1.69 $1.55 $8,519 20,806,662 $32,250,326.10
January 9, 2020 $1.50 11.11% $1.69 $1.50 $5,880 20,806,662 $31,209,993.00
January 8, 2020 $1.35 8% $1.35 $1.10 $7,841 20,806,662 $28,088,993.70
January 7, 2020 $1.25 4.17% $1.30 $1.20 $9,825 20,806,662 $26,008,327.50
January 6, 2020 $1.20 7.69% $1.25 $1.20 $9,877 20,806,662 $24,967,994.40
January 3, 2020 $1.30 36.84% $1.30 $0.95 $4,373 20,806,662 $27,048,660.60
January 2, 2020 $0.95 26.92% $1.00 $0.90 $1,899 20,806,662 $19,766,328.90
December 31, 2019 $1.30 56.63% $1.30 $0.86 $18,231 20,806,662 $27,048,660.60
December 30, 2019 $0.83 1.19% $0.90 $0.80 $58,201 20,806,662 $17,269,529.46
December 27, 2019 $0.84 1.18% $0.85 $0.75 $6,066 20,806,662 $17,477,596.08
December 26, 2019 $0.85 9.57% $0.85 $0.78 $765 20,806,662 $17,685,662.70
December 24, 2019 $0.94 20.51% $0.94 $0.75 $1,566 20,806,662 $19,558,262.28
December 23, 2019 $0.78 17.89% $0.88 $0.72 $2,268 20,806,662 $16,229,196.36
December 20, 2019 $0.95 18.75% $0.95 $0.85 $11,410 20,806,662 $19,766,328.90
December 19, 2019 $0.80 15.94% $0.80 $0.79 $9,273 20,806,662 $16,645,329.60
December 18, 2019 $0.69 15% $0.75 $0.69 $20,890 20,806,662 $14,356,596.78
December 17, 2019 $0.60 7.69% $0.68 $0.60 $14,992 20,806,662 $12,483,997.20
December 16, 2019 $0.65 16.67% $0.85 $0.64 $3,757 20,806,662 $13,524,330.30
December 13, 2019 $0.78 16.42% $0.80 $0.68 $6,001 20,806,662 $16,229,196.36
December 12, 2019 $0.67 3.08% $0.68 $0.56 $9,481 20,806,662 $13,940,463.54
December 11, 2019 $0.65 0% $0.65 $0.56 $5,597 20,806,662 $13,524,330.30
December 10, 2019 $0.65 14.47% $0.80 $0.64 $10,105 20,806,662 $13,524,330.30
December 9, 2019 $0.76 9.52% $0.85 $0.76 $5,013 20,806,662 $15,813,063.12
December 6, 2019 $0.84 4.55% $0.85 $0.84 $1,098 20,806,662 $17,477,596.08
December 5, 2019 $0.88 10% $0.88 $0.55 $9,728 20,806,662 $18,309,862.56
December 4, 2019 $0.80 23.08% $0.80 $0.60 $3,168 20,806,662 $16,645,329.60
December 3, 2019 $0.65 26.14% $0.80 $0.65 $13,698 20,806,662 $13,524,330.30
December 2, 2019 $0.88 3.3% $0.90 $0.84 $10,569 20,806,662 $18,309,862.56
November 29, 2019 $0.91 1.11% $0.91 $0.86 $824 20,806,662 $18,934,062.42
November 27, 2019 $0.90 3.23% $0.94 $0.90 $9,000 20,806,662 $18,725,995.80
November 26, 2019 $0.93 2.11% $0.95 $0.93 $9,347 20,806,662 $19,350,195.66
November 25, 2019 $0.95 7.77% $1.00 $0.92 $21,403 20,806,662 $19,766,328.90
November 22, 2019 $1.03 0% $1.05 $1.03 $10,433 20,806,662 $21,430,861.86
November 21, 2019 $1.03 3% $1.19 $1.00 $3,350 20,806,662 $21,430,861.86
November 20, 2019 $1.00 17.65% $1.33 $0.91 $260,000 20,806,662 $20,806,662.00
November 18, 2019 $0.85 24.11% $1.30 $0.85 $16,445 20,806,662 $17,685,662.70
November 15, 2019 $1.12 6.67% $1.30 $1.12 $4,974 20,806,662 $23,303,461.44
November 14, 2019 $1.20 0% $1.34 $1.20 $7,170 20,806,662 $24,967,994.40
November 13, 2019 $1.20 9.09% $1.33 $1.12 $6,490 20,806,662 $24,967,994.40
November 12, 2019 $1.32 3.13% $1.32 $1.10 $3,823 20,806,662 $27,464,793.84
November 11, 2019 $1.28 0.78% $1.29 $1.28 $1,292 20,806,662 $26,632,527.36
November 8, 2019 $1.29 7.5% $1.29 $1.12 $5,289 20,806,662 $26,840,593.98
November 7, 2019 $1.20 2.44% $1.20 $1.20 $7,432 20,806,662 $24,967,994.40
November 6, 2019 $1.23 2.5% $1.30 $1.16 $6,311 20,806,662 $25,592,194.26
November 5, 2019 $1.20 0.84% $1.20 $1.15 $1,140 20,806,662 $24,967,994.40
November 4, 2019 $1.19 4.8% $1.30 $1.12 $7,033 20,806,662 $24,759,927.78
November 1, 2019 $1.25 0% $1.30 $1.12 $12,025 20,806,662 $26,008,327.50
October 31, 2019 $1.25 7.41% $1.55 $1.25 $12,035 20,806,662 $26,008,327.50
October 30, 2019 $1.35 12.5% $1.45 $1.35 $7,595 20,806,662 $28,088,993.70
October 29, 2019 $1.20 12.41% $1.35 $1.11 $5,088 20,806,662 $24,967,994.40
October 28, 2019 $1.37 5.38% $1.39 $1.37 $4,177 20,806,662 $28,505,126.94
October 25, 2019 $1.30 4% $1.30 $1.30 $592 20,806,662 $27,048,660.60
October 24, 2019 $1.25 0% $1.25 $1.15 $26 20,806,662 $26,008,327.50
October 23, 2019 $1.25 7.41% $1.25 $1.15 $4,023 20,806,662 $26,008,327.50
October 22, 2019 $1.35 1.46% $1.35 $1.35 $4,320 20,806,662 $28,088,993.70
October 21, 2019 $1.37 5.52% $1.50 $1.12 $516 20,806,662 $28,505,126.94
October 18, 2019 $1.45 16% $1.50 $1.25 $50,805 20,806,662 $30,169,659.90
October 17, 2019 $1.25 4.17% $1.25 $1.25 $3,570 20,806,662 $26,008,327.50
October 16, 2019 $1.20 14.29% $1.40 $1.20 $5,411 20,806,662 $24,967,994.40
October 15, 2019 $1.40 0% $1.70 $1.40 $3,858 20,806,662 $29,129,326.80
October 14, 2019 $1.40 6.04% $1.70 $1.40 $1,961 20,806,662 $29,129,326.80
October 11, 2019 $1.49 0.67% $1.50 $1.15 $1,776 20,806,662 $31,001,926.38
October 10, 2019 $1.50 0% $1.50 $1.05 $6,077 20,806,662 $31,209,993.00
October 9, 2019 $1.50 0% $1.50 $1.45 $2,496 20,806,662 $31,209,993.00
October 8, 2019 $1.50 13.79% $1.70 $1.30 $11,249 20,806,662 $31,209,993.00
October 7, 2019 $1.74 0.57% $1.80 $1.17 $15,331 20,806,662 $36,203,591.88
October 4, 2019 $1.75 10.26% $1.90 $1.62 $3,372 20,806,662 $36,411,658.50
October 3, 2019 $1.95 2.5% $1.95 $1.70 $8,678 20,806,662 $40,572,990.90
October 2, 2019 $2.00 0% $2.00 $1.80 $6,090 20,806,662 $41,613,324.00
October 1, 2019 $2.00 5.26% $2.00 $1.57 $15,794 20,806,662 $41,613,324.00
September 30, 2019 $1.90 2.56% $2.00 $1.65 $28,050 20,806,662 $39,532,657.80
September 27, 2019 $1.95 11.43% $2.25 $1.90 $2,065 20,806,662 $40,572,990.90
September 26, 2019 $1.75 22.22% $2.25 $1.75 $16,408 20,806,662 $36,411,658.50
September 25, 2019 $2.25 7.14% $2.25 $2.05 $5,992 20,806,662 $46,814,989.50
September 24, 2019 $2.10 8.7% $2.20 $1.91 $3,971 20,806,662 $43,693,990.20
September 23, 2019 $2.30 6.88% $2.52 $2.30 $18,915 20,806,662 $47,855,322.60
September 20, 2019 $2.47 11.79% $2.80 $2.47 $4,192 20,806,662 $51,392,455.14
September 19, 2019 $2.80 6.35% $2.99 $2.70 $4,194 20,806,662 $58,258,653.60
September 18, 2019 $2.99 0% $2.99 $2.60 $6,668 20,806,662 $62,211,919.38
September 17, 2019 $2.99 8% $3.35 $2.99 $4,057 20,806,662 $62,211,919.38
September 16, 2019 $3.25 1.52% $3.35 $2.95 $15,369 20,806,662 $67,621,651.50
September 13, 2019 $3.30 0% $3.35 $3.20 $20,859 20,806,662 $68,661,984.60
September 12, 2019 $3.30 17.86% $3.30 $2.80 $53,549 20,806,662 $68,661,984.60
September 11, 2019 $2.80 1.82% $2.80 $2.60 $11,850 20,806,662 $58,258,653.60
September 10, 2019 $2.75 0% $2.75 $2.60 $15,906 20,806,662 $57,218,320.50
September 9, 2019 $2.75 14.58% $2.88 $2.40 $23,150 20,806,662 $57,218,320.50
September 6, 2019 $2.40 17.24% $2.90 $2.30 $11,731 20,806,662 $49,935,988.80
September 5, 2019 $2.90 38.1% $2.90 $2.25 $7,253 20,806,662 $60,339,319.80
September 4, 2019 $2.10 4.55% $2.95 $2.10 $1,628 20,806,662 $43,693,990.20
September 3, 2019 $2.20 0% $2.20 $2.00 $19,417 20,806,662 $45,774,656.40
August 30, 2019 $2.20 22.81% $2.85 $2.20 $30,734 20,806,662 $45,774,656.40
August 29, 2019 $2.85 4.36% $2.99 $2.77 $17,080 20,806,662 $59,298,986.70
August 28, 2019 $2.98 1.02% $2.98 $2.98 $742 20,806,662 $62,003,852.76
August 27, 2019 $2.95 1.72% $3.10 $2.83 $14,803 20,806,662 $61,379,652.90
August 26, 2019 $2.90 7.94% $3.20 $2.90 $29,960 20,806,662 $60,339,319.80
August 23, 2019 $3.15 11.27% $3.75 $3.15 $14,837 20,806,662 $65,540,985.30
August 22, 2019 $3.55 8.97% $4.19 $3.55 $14,040 20,806,662 $73,863,650.10
August 21, 2019 $3.90 0% $4.20 $3.75 $7,418 20,806,662 $81,145,981.80
August 20, 2019 $3.90 11.16% $4.39 $3.90 $7,180 20,806,662 $81,145,981.80
August 19, 2019 $4.39 17.07% $4.40 $3.75 $18,526 20,806,662 $91,341,246.18
August 16, 2019 $3.75 0% $3.75 $3.68 $5,175 20,806,662 $78,024,982.50
August 15, 2019 $3.75 6.25% $4.14 $3.55 $26,325 20,806,662 $78,024,982.50
August 14, 2019 $4.00 4.76% $4.99 $4.00 $9,604 20,806,662 $83,226,648.00
August 13, 2019 $4.20 14.29% $4.92 $4.20 $67,599 20,806,662 $87,387,980.40
August 12, 2019 $4.90 15.29% $4.99 $4.25 $89,200 20,806,662 $101,952,643.80
August 9, 2019 $4.25 1.92% $4.25 $4.01 $11,989 20,806,662 $88,428,313.50
August 8, 2019 $4.17 4.25% $4.17 $4.00 $3,561 20,806,662 $86,763,780.54
August 7, 2019 $4.00 3.61% $4.01 $4.00 $3,040 20,806,662 $83,226,648.00
August 6, 2019 $4.15 5.9% $4.25 $4.15 $4,515 20,806,662 $86,347,647.30
August 5, 2019 $4.41 10.25% $4.41 $4.01 $8,824 20,806,662 $91,757,379.42
August 2, 2019 $4.00 9.09% $4.35 $4.00 $1,780 20,806,662 $83,226,648.00
August 1, 2019 $4.40 4.35% $4.75 $4.40 $20,900 20,806,662 $91,549,312.80
July 31, 2019 $4.60 2.22% $4.60 $4.29 $18,115 20,806,662 $95,710,645.20
July 30, 2019 $4.50 5.26% $4.98 $4.50 $41,094 20,806,662 $93,629,979.00
July 29, 2019 $4.75 5% $5.00 $4.70 $14,231 20,806,662 $98,831,644.50
July 26, 2019 $5.00 0% $5.44 $5.00 $30,660 20,806,662 $104,033,310.00
July 25, 2019 $5.00 0% $5.44 $5.00 $64,250 20,806,662 $104,033,310.00
July 24, 2019 $5.00 9.09% $5.50 $5.00 $28,200 20,806,662 $104,033,310.00
July 23, 2019 $5.50 10% $5.50 $4.65 $245,548 20,806,662 $114,436,641.00
July 22, 2019 $5.00 5.26% $5.00 $4.70 $20,005 20,806,662 $104,033,310.00
July 19, 2019 $4.75 5.56% $5.00 $4.75 $2,157 20,806,662 $98,831,644.50
July 18, 2019 $4.50 0.45% $6.42 $4.25 $187,443 20,806,662 $93,629,979.00
July 17, 2019 $4.48 5.66% $4.50 $4.10 $8,655 20,806,662 $93,213,845.76
July 16, 2019 $4.24 6% $4.24 $4.00 $33,865 20,806,662 $88,220,246.88
July 15, 2019 $4.00 8.11% $4.00 $3.85 $44,544 20,806,662 $83,226,648.00
July 12, 2019 $3.70 12.12% $3.90 $3.60 $34,540 20,806,662 $76,984,649.40
July 11, 2019 $3.30 6.45% $3.30 $3.30 $2,379 20,806,662 $68,661,984.60
July 10, 2019 $3.10 0% $3.10 $3.10 $6,216 20,806,662 $64,500,652.20
July 9, 2019 $3.10 3.33% $3.11 $2.90 $37,535 20,806,662 $64,500,652.20
July 8, 2019 $3.00 7.14% $3.00 $3.00 $2,184 20,806,662 $62,419,986.00
July 5, 2019 $2.80 8.2% $3.10 $2.80 $28,756 20,806,662 $58,258,653.60
July 3, 2019 $3.05 22% $3.05 $3.05 $1,220 20,806,662 $63,460,319.10
July 2, 2019 $2.50 13.79% $3.00 $2.50 $4,533 20,806,662 $52,016,655.00
July 1, 2019 $2.90 0% $3.14 $2.90 $55,193 20,806,662 $60,339,319.80
June 28, 2019 $2.90 3.33% $3.20 $2.90 $13,758 20,806,662 $60,339,319.80
June 27, 2019 $3.00 20% $3.29 $2.50 $33,654 20,806,662 $62,419,986.00
June 26, 2019 $2.50 0.4% $2.50 $2.50 $19,488 20,806,662 $52,016,655.00
June 25, 2019 $2.49 3.75% $2.50 $2.30 $43,719 20,806,662 $51,808,588.38
June 24, 2019 $2.40 21.05% $3.05 $2.40 $9,509 20,806,662 $49,935,988.80
June 21, 2019 $3.04 1.33% $3.30 $3.04 $1,870 20,806,662 $63,252,252.48
June 20, 2019 $3.00 9.09% $3.00 $3.00 $5,940 20,806,662 $62,419,986.00
June 19, 2019 $3.30 32.53% $3.30 $2.49 $13,547 20,806,662 $68,661,984.60
June 18, 2019 $2.49 1.63% $2.49 $2.49 $2 20,806,662 $51,808,588.38
June 17, 2019 $2.45 2.08% $2.45 $2.40 $7,350 20,806,662 $50,976,321.90
June 14, 2019 $2.40 0% $2.41 $2.40 $6,960 20,806,662 $49,935,988.80
June 13, 2019 $2.40 11.11% $2.55 $2.40 $27,120 20,806,662 $49,935,988.80
June 12, 2019 $2.70 6.9% $2.90 $2.70 $14,982 20,806,662 $56,177,987.40
June 11, 2019 $2.90 11.54% $3.00 $2.40 $33,805 20,806,662 $60,339,319.80
June 10, 2019 $2.60 7.14% $2.85 $2.60 $5,720 20,806,662 $54,097,321.20
June 6, 2019 $2.80 5.08% $2.80 $2.80 $1,400 20,806,662 $58,258,653.60
June 5, 2019 $2.95 0% $2.95 $2.95 $531 20,806,662 $61,379,652.90
June 4, 2019 $2.95 7.27% $2.95 $2.95 $740 20,806,662 $61,379,652.90
June 3, 2019 $2.75 9.84% $2.90 $2.75 $2,560 20,806,662 $57,218,320.50
May 31, 2019 $3.05 1.67% $3.25 $2.50 $4,575 20,806,662 $63,460,319.10
May 30, 2019 $3.00 0% $3.00 $3.00 $20,115 20,806,662 $62,419,986.00
May 29, 2019 $3.00 0% $3.01 $3.00 $10,500 20,806,662 $62,419,986.00
May 28, 2019 $3.00 0.66% $4.16 $2.74 $2,022 20,806,662 $62,419,986.00
May 24, 2019 $3.02 0.98% $3.10 $3.02 $909 20,806,662 $62,836,119.24
May 23, 2019 $3.05 5.86% $3.50 $3.05 $23,214 20,806,662 $63,460,319.10
May 22, 2019 $3.24 6.23% $3.24 $3.24 $3 20,806,662 $67,413,584.88
May 21, 2019 $3.05 11.59% $3.19 $3.05 $3,514 20,806,662 $63,460,319.10
May 17, 2019 $3.45 0% $3.45 $3.45 $1,587 20,806,662 $71,782,983.90
May 16, 2019 $3.45 4.55% $3.45 $3.00 $13,124 20,806,662 $71,782,983.90
May 15, 2019 $3.30 2.94% $3.45 $3.30 $9,570 20,806,662 $68,661,984.60
May 14, 2019 $3.40 5.56% $9.50 $2.40 $21,651 20,806,662 $70,742,650.80
May 13, 2019 $3.60 2.86% $3.60 $3.50 $38,041 20,806,662 $74,903,983.20
May 10, 2019 $3.50 18.64% $3.50 $2.95 $690 20,806,662 $72,823,317.00
May 9, 2019 $2.95 8.86% $2.95 $2.71 $11,800 20,806,662 $61,379,652.90
May 8, 2019 $2.71 8.4% $2.71 $2.50 $11,003 20,806,662 $56,386,054.02
May 7, 2019 $2.50 1.96% $2.53 $2.50 $23,330 20,806,662 $52,016,655.00
May 6, 2019 $2.55 8.93% $3.10 $2.55 $10,203 20,806,662 $53,056,988.10
May 3, 2019 $2.80 3.7% $3.30 $2.70 $32,444 20,806,662 $58,258,653.60
May 2, 2019 $2.70 3.57% $2.70 $2.70 $999 20,806,662 $56,177,987.40
May 1, 2019 $2.80 12% $2.80 $2.50 $3,102 20,806,662 $58,258,653.60
April 30, 2019 $2.50 15.54% $2.50 $2.50 $1,895 20,806,662 $52,016,655.00
April 29, 2019 $2.96 0% $2.96 $2.96 $1,480 20,806,662 $61,587,719.52
April 26, 2019 $2.96 10.03% $3.20 $2.96 $3,697 20,806,662 $61,587,719.52
April 25, 2019 $3.29 11.15% $3.30 $3.01 $11,528 20,806,662 $68,453,917.98
April 24, 2019 $2.96 0% $2.96 $2.96 $8,880 20,806,662 $61,587,719.52
April 22, 2019 $2.96 1.33% $2.96 $2.96 $710 20,806,662 $61,587,719.52
April 18, 2019 $3.00 0% $3.00 $3.00 $4,713 20,806,662 $62,419,986.00
April 17, 2019 $3.00 1.01% $3.15 $2.97 $62,280 20,806,662 $62,419,986.00
April 16, 2019 $2.97 7.19% $3.20 $2.97 $36,222 20,806,662 $61,795,786.14
April 15, 2019 $3.20 1.54% $3.50 $3.20 $58,342 20,806,662 $66,581,318.40
April 12, 2019 $3.25 1.52% $3.50 $3.25 $10,686 20,806,662 $67,621,651.50
April 10, 2019 $3.30 3.12% $3.30 $3.25 $13,563 20,806,662 $68,661,984.60
April 9, 2019 $3.20 3.03% $3.25 $3.20 $18,880 20,806,662 $66,581,318.40
April 5, 2019 $3.30 0% $3.30 $3.30 $2,046 20,806,662 $68,661,984.60
April 4, 2019 $3.30 1.54% $3.75 $3.00 $49,503 20,806,662 $68,661,984.60
April 3, 2019 $3.25 1.52% $3.35 $3.00 $11,333 20,806,662 $67,621,651.50
April 2, 2019 $3.30 1.54% $3.30 $3.20 $46,863 20,806,662 $68,661,984.60
April 1, 2019 $3.25 1.52% $3.40 $3.05 $7,277 20,806,662 $67,621,651.50
March 28, 2019 $3.30 4.35% $3.70 $3.15 $15,286 20,806,662 $68,661,984.60
March 27, 2019 $3.45 4.55% $6.00 $3.45 $10,730 20,806,662 $71,782,983.90
March 26, 2019 $3.30 8.33% $3.75 $3.30 $21,087 20,806,662 $68,661,984.60
March 25, 2019 $3.60 4.35% $3.60 $3.60 $576 20,806,662 $74,903,983.20
March 22, 2019 $3.45 1.43% $3.50 $3.10 $7,935 20,806,662 $71,782,983.90
March 21, 2019 $3.50 7.69% $3.50 $3.50 $354 20,806,662 $72,823,317.00
March 20, 2019 $3.25 1.56% $3.50 $3.25 $8,125 20,806,662 $67,621,651.50
March 19, 2019 $3.20 11.11% $3.45 $3.20 $3,200 20,806,662 $66,581,318.40
March 18, 2019 $3.60 5.88% $3.70 $3.60 $4,846 20,806,662 $74,903,983.20
March 15, 2019 $3.40 1.49% $3.65 $3.35 $11,628 20,806,662 $70,742,650.80
March 14, 2019 $3.35 5.63% $3.35 $3.35 $3,350 20,806,662 $69,702,317.70
March 13, 2019 $3.55 12.7% $3.55 $3.15 $32,199 20,806,662 $73,863,650.10
March 12, 2019 $3.15 5% $3.50 $3.00 $7,277 20,806,662 $65,540,985.30
March 11, 2019 $3.00 18.92% $3.50 $3.00 $30,147 20,806,662 $62,419,986.00
March 8, 2019 $3.70 0% $3.70 $3.70 $7,289 20,806,662 $76,984,649.40
March 7, 2019 $3.70 4.23% $3.70 $3.60 $4,499 20,806,662 $76,984,649.40
March 6, 2019 $3.55 4.05% $3.90 $3.50 $43,484 20,806,662 $73,863,650.10
March 5, 2019 $3.70 0.27% $3.88 $3.70 $55,160 20,806,662 $76,984,649.40
March 4, 2019 $3.69 1.6% $3.75 $3.60 $54,815 20,806,662 $76,776,582.78
March 1, 2019 $3.75 7.14% $3.90 $3.50 $25,875 20,806,662 $78,024,982.50
February 28, 2019 $3.50 0% $4.00 $3.25 $36,810 20,806,662 $72,823,317.00
February 27, 2019 $3.50 9.38% $3.59 $3.50 $27,251 20,806,662 $72,823,317.00
February 26, 2019 $3.20 5.88% $3.20 $3.00 $67,200 20,806,662 $66,581,318.40
February 25, 2019 $3.40 1.19% $4.01 $2.59 $134,497 20,806,662 $70,742,650.80
February 22, 2019 $3.36 3.72% $3.75 $3.35 $13,339 20,806,662 $69,910,384.32
February 21, 2019 $3.49 11.15% $4.25 $3.25 $41,740 20,806,662 $72,615,250.38
February 20, 2019 $3.14 3.63% $3.25 $3.10 $46,773 20,806,662 $65,332,918.68
February 19, 2019 $3.03 3.81% $3.16 $3.01 $64,251 20,806,662 $63,044,185.86
February 15, 2019 $3.15 5.97% $3.50 $3.00 $70,138 20,806,662 $65,540,985.30
February 14, 2019 $3.35 4.69% $3.50 $3.25 $29,329 20,806,662 $69,702,317.70
February 13, 2019 $3.20 7.25% $3.71 $3.20 $36,995 20,806,662 $66,581,318.40
February 12, 2019 $3.45 7.81% $3.50 $3.11 $96,114 20,806,662 $71,782,983.90
February 11, 2019 $3.20 7.74% $3.60 $3.20 $45,392 20,806,662 $66,581,318.40
February 8, 2019 $2.97 5.71% $3.20 $2.97 $32,548 20,806,662 $61,795,786.14
February 7, 2019 $3.15 3.28% $3.30 $3.00 $72,192 20,806,662 $65,540,985.30
February 6, 2019 $3.05 12.86% $3.26 $2.98 $40,565 20,806,662 $63,460,319.10
February 5, 2019 $3.50 22.22% $4.50 $3.00 $121,996 20,806,662 $72,823,317.00
February 4, 2019 $4.50 6.44% $5.55 $4.50 $146,813 20,806,662 $93,629,979.00
February 1, 2019 $4.81 4.57% $6.89 $4.75 $142,597 20,806,662 $100,080,044.22
January 31, 2019 $4.60 8% $5.99 $4.60 $121,734 20,806,662 $95,710,645.20
January 30, 2019 $5.00 16.67% $8.00 $5.00 $24,800 20,806,662 $104,033,310.00
January 29, 2019 $6.00 14.29% $7.00 $6.00 $87,384 20,806,662 $124,839,972.00
January 28, 2019 $7.00 20% $7.51 $7.00 $66,493 20,806,662 $145,646,634.00
January 25, 2019 $8.75 0% $9.99 $7.99 $202,536 20,806,662 $182,058,292.50

Terms

Fundraise Information

Total Raise $134,000,000 USD
Soft Cap $50,000,000 USD
Raise Status Closed
Minimum Investment -
Accepted Investors -
Security Type dividend
Exemptions -
Instrument N/A

Token Information

Price Per (TZROP) $5.29 USD (0.76%)
Token Issuance Platform tZero
Token Protocol ERC-20
Token Issuance Info -
Payment Options BTC

Token Rights

The tZERO token will pay 10% of adjusted gross revenue to token holders on a quarterly basis, subject to board approval and the conditions outlined in the offering memorandum.

About

Overview

By distributing a dividend, we are striving to provide our investors with a clear,comprehensible return on their investment.Promotes price stability by encouraging token holders to temporarily lock uptokens in order to receive dividends. Although tZero deployed the token contract and created the tokens, holders cannot access them until January 10, 2019. To comply with securities regulations, they must remain in a custodial wallet for 90 days after issuance. After this period, holders and other accredited investors will be able to trade them on a platform tZero is currently developing. Non-accredited investors can join the party by August 6, 2019, through an approved trading platform. tZero also plans to register the securities to allow secondary trading on international exchanges.

Highlights

1. To develop a token trading system capable of trading crypto securities. 2. To allow firms worldwide to break the constraints of traditional finance in orderto access a global pool of capital for crypto securities with the first tradingsystem for secondary market liquidity. 3. An operational tZERO trading system could fundamentally disrupt existing capital M=markets, by potentially allowing any public or private company to tradetheir own tokenized security.

Team

Saum Noursalehi

CEO

Ralph Daiuto

COO & General Counsel

John Gilchrist

CIO

Advisors

Press

“Overstock’s tZERO Closes Its Security Token Offering Tonight”
Visit
“Overstock’s tZero Signs Letter of Intent for $160 Mln Security Token Investment”
Visit
“Overstock's tZERO Reveals Prototype Of Security Token Trading Platform”
Visit
“"The newly appointed CEO of tZERO, Saum Noursalehi, said that the two companies would work with the SEC to get approval to create “a first-of-its-kind platform that will integrate blockchain capital markets into the current US National Market System.””
Visit

Use of Funds

Future Development of the Token and Token Trading System

12.5%

Strategic Acquisitions and Investments

12.5%

Development of Functional Utility Features for Token Holders

12.5%

Augmenting Technology, Infrastructure, and Personnel

12.5%

Legal Expenses

12.5%

Repayable of Amounts Payable to Overstock

12.5%

Lobbying Lawmakers and Regulatory Authorities Related to Blockchain Technologies and Security Tokens

12.5%

Development of Products and Services

12.5%

Documents

tZERO Group, Inc. Disclosure Statement