Cryptocurrencies: 1257
Markets: 4421
USDT Markets: 925
Total Market Cap: 193 Bn USDT
24h Volume: 67.4 Bn USDT
BTC Dominance: 68.63%
Select from cryptocurrencies
    Available exchanges
      Manage
      Filters
      No filters available for this page

      Start of month Tezos (XTZ) price and metrics

      View the start of month prices and price metrics for Tezos (XTZ). Start 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 start of month.

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      01 Dec 2019 0.00017637166666667 0.000180502 0.000168922 0.00017105666666667 0.00017637166666667 702976.74480602
      01 Nov 2019 9.9903333333333E-5 0.000102866 9.9404E-5 9.6196666666667E-5 9.9903333333333E-5 174378.38247721
      01 Oct 2019 0.00010201166666667 0.000103108 9.952E-5 0.00010882333333333 0.00010201166666667 212674.80813045
      01 Sep 2019 0.000107102 0.00010972 0.0001043225 0.00010962 0.000107102 164836.80495449
      01 Aug 2019 0.000138155 0.0001443875 9.33975E-5 0.00013002 0.000138155 366984.56327388
      01 Jul 2019 9.09925E-5 9.203E-5 6.211E-5 8.6105E-5 9.09925E-5 261317.30161594
      01 Jun 2019 0.00014312 0.0001570975 0.00014234 0.00017165 0.00014312 136379.60779845
      01 Apr 2019 0.000228725 0.05067705 0.0002249825 0.0002452 0.000228725 390631.87911324
      01 Feb 2019 0.0001105333334029 0.00011487333540572 0.00010675666514241 0.00010813666691926 0.0001105333334029 107923.29557292
      01 Jan 2019 0.00012184999892876 0.00012556999960604 0.00011968000035267 0.00012363333371468 0.00012184999892876 68166.11328125
      01 Dec 2018 0.00012114999844925 0.00013093333594346 0.00011708333234613 0.00012380333403902 0.00012114999844925 116314.30045573
      01 Nov 2018 0.0002059399994323 0.00020839333107385 0.00020265667020188 0.00020432333015682 0.0002059399994323 104159.97395833
      01 Oct 2018 0.00014466666713512 0.00015250999907342 0.00014176333206706 0.00014980333313967 0.00014466666713512 67560.684895833
      01 Sep 2018 0.00020100000256207 0.00021100000594743 0.0001979999942705 0.00020399999630172 0.00020100000256207 74058.7265625
      01 Aug 2018 0.00025700000696816 0.00027200000477023 0.00025199999799952 0.00026800000341609 0.00025700000696816 256102.53125
      01 Jul 2018 0.00062300002900884 0.00069999997504056 0.0005900000105612 0.00068800000008196 0.00062300002900884 113475.03125
      01 Jun 2018 0.00068599998485297 0.00069700001040474 0.00063399999635294 0.00064400001429021 0.00068599998485297 140878.546875
      01 May 2018 0.00040200000512414 0.00040300001273863 0.00037900000461377 0.00039199998718686 0.00040200000512414 52147.171875
      01 Apr 2018 0.00038000001222827 0.00041099998634309 0.00036800000816584 0.00039900001138449 0.00038000001222827 75245.3671875
      01 Mar 2018 0.00039900001138449 0.00042600001324899 0.00038899999344721 0.00040499999886379 0.00039900001138449 30956.27734375
      01 Feb 2018 0.00033599999733269 0.00037399999564514 0.00029399999766611 0.00033300000359304 0.00033599999733269 702096.125
      01 Jan 2018 0.00033999999868684 0.00036000000545755 0.00029399999766611 0.00029799999902025 0.00033999999868684 30807.95703125
      01 Dec 2017 0.00022299999545794 0.00022899999748915 0.00021499999274965 0.00022000000171829 0.00022299999545794 114447.921875
      01 Nov 2017 0.00025499999173917 0.00028300000121817 0.00025099999038503 0.00027200000477023 0.00025499999173917 179601.078125
      01 Oct 2017 0.00038000001222827 0.00041599999531172 0.00036999999429099 0.00037600001087412 0.00038000001222827 214663.578125
      01 Sep 2017 0.00050800002645701 0.00054300000192598 0.00049800000851974 0.00050000002374873 0.00050800002645701 185918.4375
      01 Aug 2017 0.00053800002206117 0.00065000000176951 0.00049000000581145 0.00049700000090525 0.00053800002206117 144537.78125
      01 Jul 2017 0.00025000001187436 0.0012499999720603 0.00025000001187436 0.00090500002261251 0.00025000001187436 14341.721679688
      Select from cryptocurrencies
        Available exchanges