Cryptocurrencies: 1255
Markets: 4419
USDT Markets: 924
Total Market Cap: 190.6 Bn USDT
24h Volume: 59.4 Bn USDT
BTC Dominance: 68.67%
Select from cryptocurrencies
    Available exchanges
      Manage
      Filters
      No filters available for this page

      End of month Tezos (XTZ) price and metrics

      View the end of month prices and price metrics for Tezos (XTZ). End of month prices are important when analyzing the price action of any coin or token. Our data is the most accurate information available by only selecting data from established, high liquidity exchanges with reliable volumes. Check below Tezos historical data for price, low, high, close, open, volume for each end of month.

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      31 Aug 2018 0.00020399999630172 0.00021600000036415 0.0001920000067912 0.00019500000053085 0.00020399999630172 34586.296875
      31 Aug 2017 0.00049800000851974 0.00053100002696738 0.00049300002865493 0.0005210000090301 0.00049800000851974 227583.875
      31 Jul 2019 9.66575E-5 0.0001031675 9.30775E-5 0.000125925 9.66575E-5 296352.66565427
      31 Jul 2018 0.00026800000341609 0.00027499999850988 0.00025000001187436 0.00027200000477023 0.00026800000341609 195091
      31 Jul 2017 0.00049700000090525 0.00052000000141561 0.0004870000120718 0.00051300000632182 0.00049700000090525 184051.265625
      31 May 2019 0.0001472925 0.0001543625 0.0001446425 0.00017517 0.0001472925 181205.45818152
      31 May 2018 0.00064500002190471 0.00067099998705089 0.00062000000616536 0.00067099998705089 0.00064500002190471 110504.6171875
      31 Mar 2019 0.0506707475 0.05068394 0.000220465 0.000243985 0.0506707475 362002.91169798
      31 Mar 2018 0.00040700001409277 0.00041199999395758 0.00037500000325963 0.00040300001273863 0.00040700001409277 19705.208984375
      31 Dec 2018 0.00012200000249625 0.00012899999759005 0.00012364333330576 0.00012983666480674 0.00012200000249625 146482.93880208
      31 Dec 2017 0.00029299999005161 0.00031000000308268 0.00027700001373887 0.00030700000934303 0.00029299999005161 16097.682617188
      31 Oct 2019 9.9555E-5 0.000104318 9.5206E-5 9.176E-5 9.9555E-5 360161.96279715
      31 Oct 2018 0.00020498999704917 0.00020981666360361 0.00019952999718953 0.0002042133322296 0.00020498999704917 132101.97851562
      31 Oct 2017 0.00026999998954125 0.00031000000308268 0.00025799998547882 0.00028599999495782 0.00026999998954125 300610.34375
      31 Jan 2019 0.00010839333360006 0.00011006333321954 0.00010667999837703 0.00010831666683468 0.00010839333360006 148299.5703125
      31 Jan 2018 0.00033300000359304 0.00037299998803064 0.00028000000747852 0.00034500000765547 0.00033300000359304 407242.125
      30 Sep 2019 0.00010242166666667 0.000103964 9.9528E-5 0.00010872 0.00010242166666667 176095.05056786
      30 Sep 2018 0.00022410500241676 0.00023050000163494 0.00021924999600742 0.00022680000256514 0.00022410500241676 101682.51269531
      30 Sep 2017 0.00037600001087412 0.00042900000698864 0.00037100000190549 0.0004250000056345 0.00037600001087412 157427.28125
      30 Jun 2019 6.519E-5 9.205E-5 6.04925E-5 8.698E-5 6.519E-5 366721.83785374
      30 Jun 2018 0.00068800000008196 0.00070999999297783 0.00061099999584258 0.00064500002190471 0.00068800000008196 138767.109375
      30 Jun 2017 0.00090400001499802 0.001300000003539 0.00090199999976903 0.0012499999720603 0.00090400001499802 8521.8232421875
      30 Apr 2018 0.00039199998718686 0.00041000000783242 0.00036000000545755 0.00039999998989515 0.00039199998718686 124191.1875
      30 Nov 2019 0.00016901833333333 0.000179044 0.000166164 0.00017067333333333 0.00016901833333333 704379.01214727
      30 Nov 2018 0.00012346666577893 0.00013399333208023 0.00011346666724421 0.00013195666057679 0.00012346666577893 288060.01822917
      30 Nov 2017 0.0002189999941038 0.00022299999545794 0.00020999999833293 0.00021100000594743 0.0002189999941038 47064.95703125
      28 Feb 2018 0.00040600000647828 0.00046999999904074 0.00038899999344721 0.00040700001409277 0.00040600000647828 37690.30859375
      Select from cryptocurrencies
        Available exchanges