Tezos price history in 2019
In 2019 Tezos (XTZ) went from $0.4576 on 2019-01-01 to $1.3506 on 2019-12-31, a change of +195.14%. The highest price was $1.8419 on 2019-05-19 and the lowest $0.3612 on 2019-02-07. About $1.37B was traded across the year. The best day was 2019-03-21 (+29.20%) and the worst 2019-09-24 (-16.49%).
$0.4576Open · 2019-01-01
$1.3506Close · 2019-12-31
$1.8419High · 2019-05-19
$0.3612Low · 2019-02-07
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.4576 | $0.4945 | $0.3723 | $0.3727 | $2.05M | -18.55% |
| February | $0.3708 | $0.4549 | $0.3612 | $0.4154 | $2.06M | +12.03% |
| March | $0.4153 | $1.0502 | $0.3988 | $1.0502 | $10.90M | +152.88% |
| April | $1.0552 | $1.4247 | $0.8693 | $1.2122 | $24.54M | +14.88% |
| May | $1.2017 | $1.8419 | $1.1083 | $1.4967 | $23.68M | +24.55% |
| June | $1.4967 | $1.5111 | $0.6870 | $0.932022 | $48.08M | -37.73% |
| July | $0.9321 | $1.2956 | $0.82284 | $1.2563 | $208.14M | +34.78% |
| August | $1.2571 | $1.60 | $0.98262 | $1.0373 | $163.49M | -17.48% |
| September | $1.0377 | $1.158 | $0.7939 | $0.89535 | $93.29M | -13.71% |
| October | $0.89578 | $0.98736 | $0.7468 | $0.879902 | $94.51M | -1.77% |
| November | $0.87924 | $1.425 | $0.84586 | $1.3296 | $243.40M | +51.22% |
| December | $1.3308 | $1.8393 | $1.1997 | $1.3506 | $451.72M | +1.49% |
Every day of 2019
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2019-12-31 | $1.3264 | $1.3957 | $1.3035 | $1.3506 | $14.45M | +1.85% |
| 2019-12-30 | $1.3111 | $1.3566 | $1.2905 | $1.326 | $8.62M | +0.74% |
| 2019-12-29 | $1.3272 | $1.34 | $1.28 | $1.3162 | $13.69M | +0.16% |
| 2019-12-28 | $1.3791 | $1.3853 | $1.3141 | $1.3141 | $13.90M | -3.75% |
| 2019-12-27 | $1.3668 | $1.408 | $1.3537 | $1.3654 | $14.00M | -0.48% |
| 2019-12-26 | $1.4013 | $1.4272 | $1.346 | $1.372 | $14.68M | -2.57% |
| 2019-12-25 | $1.484 | $1.4882 | $1.3913 | $1.4082 | $11.74M | -5.10% |
| 2019-12-24 | $1.5162 | $1.5182 | $1.4728 | $1.4839 | $7.91M | -1.42% |
| 2019-12-23 | $1.4663 | $1.5772 | $1.46 | $1.5052 | $16.70M | +2.65% |
| 2019-12-22 | $1.469 | $1.5211 | $1.441 | $1.4664 | $10.30M | -0.49% |
| 2019-12-21 | $1.5938 | $1.6041 | $1.4637 | $1.4736 | $17.08M | -8.00% |
| 2019-12-20 | $1.5021 | $1.6027 | $1.4748 | $1.6018 | $11.96M | +6.63% |
| 2019-12-19 | $1.5801 | $1.6148 | $1.4619 | $1.5022 | $12.35M | -4.91% |
| 2019-12-18 | $1.5358 | $1.6436 | $1.4313 | $1.5798 | $16.95M | +2.25% |
| 2019-12-17 | $1.6609 | $1.7636 | $1.5165 | $1.5451 | $27.10M | -7.28% |
| 2019-12-16 | $1.67 | $1.7082 | $1.5982 | $1.6664 | $14.01M | -0.35% |
| 2019-12-15 | $1.6778 | $1.7407 | $1.60 | $1.6722 | $19.87M | -1.03% |
| 2019-12-14 | $1.7682 | $1.7808 | $1.6218 | $1.6897 | $23.21M | -4.49% |
| 2019-12-13 | $1.7603 | $1.8393 | $1.6619 | $1.7691 | $20.13M | -0.17% |
| 2019-12-12 | $1.578 | $1.7783 | $1.5126 | $1.7721 | $28.06M | +12.41% |
| 2019-12-11 | $1.4755 | $1.5939 | $1.4646 | $1.5765 | $12.90M | +6.01% |
| 2019-12-10 | $1.5479 | $1.5525 | $1.391 | $1.4872 | $21.56M | -4.20% |
| 2019-12-09 | $1.5997 | $1.6479 | $1.5256 | $1.5523 | $12.90M | -2.91% |
| 2019-12-08 | $1.4393 | $1.6139 | $1.4391 | $1.5989 | $12.91M | +11.04% |
| 2019-12-07 | $1.3748 | $1.4743 | $1.364 | $1.4399 | $11.24M | +4.73% |
| 2019-12-06 | $1.2882 | $1.4219 | $1.2708 | $1.3748 | $6.69M | +6.23% |
| 2019-12-05 | $1.2423 | $1.2945 | $1.233 | $1.2943 | $12.88M | +3.07% |
| 2019-12-04 | $1.2881 | $1.3242 | $1.2373 | $1.2557 | $16.72M | -2.11% |
| 2019-12-03 | $1.2413 | $1.3066 | $1.205 | $1.2827 | $14.32M | +3.38% |
| 2019-12-02 | $1.2502 | $1.2543 | $1.1997 | $1.2408 | $5.96M | -0.79% |
| 2019-12-01 | $1.3308 | $1.3337 | $1.2437 | $1.2507 | $6.95M | -5.94% |
| 2019-11-30 | $1.3077 | $1.3561 | $1.305 | $1.3296 | $7.30M | +1.45% |
| 2019-11-29 | $1.2749 | $1.342 | $1.2704 | $1.3107 | $9.30M | +2.06% |
| 2019-11-28 | $1.2528 | $1.3465 | $1.2092 | $1.2842 | $10.26M | +1.92% |
| 2019-11-27 | $1.2367 | $1.2762 | $1.1462 | $1.26 | $10.21M | +2.59% |
| 2019-11-26 | $1.2308 | $1.2813 | $1.2169 | $1.2282 | $8.89M | -0.16% |
| 2019-11-25 | $1.311 | $1.3164 | $1.2032 | $1.2301 | $11.57M | -5.60% |
| 2019-11-24 | $1.3831 | $1.4031 | $1.2878 | $1.303 | $10.84M | -5.70% |
| 2019-11-23 | $1.2174 | $1.425 | $1.2174 | $1.3817 | $12.25M | +13.55% |
| 2019-11-22 | $1.2149 | $1.2763 | $1.0744 | $1.2169 | $10.99M | +0.24% |
| 2019-11-21 | $1.2128 | $1.2996 | $1.1766 | $1.214 | $9.41M | +0.22% |
| 2019-11-20 | $1.2032 | $1.2413 | $1.1595 | $1.2113 | $6.34M | +0.30% |
| 2019-11-19 | $1.213 | $1.2392 | $1.1427 | $1.2077 | $8.72M | +0.17% |
| 2019-11-18 | $1.1536 | $1.2549 | $1.1518 | $1.2056 | $9.06M | +4.50% |
| 2019-11-17 | $1.157 | $1.171 | $1.146 | $1.1536 | $4.59M | -0.08% |
| 2019-11-16 | $1.1701 | $1.173 | $1.1472 | $1.1546 | $7.37M | -1.27% |
| 2019-11-15 | $1.2144 | $1.2573 | $1.1297 | $1.1694 | $9.99M | -3.76% |
| 2019-11-14 | $1.1285 | $1.2906 | $1.0965 | $1.2152 | $7.39M | +7.69% |
| 2019-11-13 | $1.1653 | $1.168 | $1.1124 | $1.1284 | $5.13M | -2.58% |
| 2019-11-12 | $1.1708 | $1.1983 | $1.147 | $1.1582 | $5.87M | -0.87% |
| 2019-11-11 | $1.2183 | $1.2432 | $1.1673 | $1.1684 | $8.82M | -3.25% |
| 2019-11-10 | $1.2651 | $1.2652 | $1.1845 | $1.2076 | $10.57M | -3.49% |
| 2019-11-09 | $1.1652 | $1.267 | $1.148 | $1.2512 | $11.23M | +7.13% |
| 2019-11-08 | $1.207 | $1.2841 | $1.12 | $1.168 | $12.57M | -3.38% |
| 2019-11-07 | $1.0122 | $1.4232 | $1.0122 | $1.2088 | $15.95M | +19.41% |
| 2019-11-06 | $0.92429 | $1.0456 | $0.90103 | $1.0123 | $5.07M | +9.57% |
| 2019-11-05 | $0.88772 | $0.92689 | $0.87755 | $0.923825 | $3.03M | +4.04% |
| 2019-11-04 | $0.86467 | $0.90214 | $0.86185 | $0.887937 | $3.39M | +2.71% |
| 2019-11-03 | $0.85893 | $0.86611 | $0.84586 | $0.864546 | $2.57M | +0.62% |
| 2019-11-02 | $0.87456 | $0.87722 | $0.85325 | $0.859242 | $2.28M | -1.75% |
| 2019-11-01 | $0.87924 | $0.88652 | $0.86266 | $0.874555 | $2.42M | -0.61% |
| 2019-10-31 | $0.87773 | $0.92065 | $0.86409 | $0.879902 | $3.72M | +0.24% |
| 2019-10-30 | $0.83914 | $0.92071 | $0.82408 | $0.87781 | $5.29M | +4.08% |
| 2019-10-29 | $0.85192 | $0.86486 | $0.82432 | $0.843393 | $3.15M | -1.03% |
| 2019-10-28 | $0.86122 | $0.88888 | $0.84655 | $0.852132 | $4.15M | -1.03% |
| 2019-10-27 | $0.83052 | $0.87254 | $0.80473 | $0.861007 | $3.93M | +3.65% |
| 2019-10-26 | $0.83159 | $0.91685 | $0.8125 | $0.830717 | $6.00M | -0.21% |
| 2019-10-25 | $0.7589 | $0.83763 | $0.75874 | $0.832484 | $4.02M | +9.66% |
| 2019-10-24 | $0.75524 | $0.77338 | $0.74807 | $0.759137 | $2.79M | +0.47% |
| 2019-10-23 | $0.83498 | $0.83781 | $0.7468 | $0.755596 | $4.38M | -9.23% |
| 2019-10-22 | $0.86698 | $0.87681 | $0.82538 | $0.8324 | $3.59M | -3.94% |
| 2019-10-21 | $0.87517 | $0.8856 | $0.85806 | $0.866585 | $3.26M | -0.87% |
| 2019-10-20 | $0.85804 | $0.88341 | $0.85247 | $0.874224 | $2.76M | +1.86% |
| 2019-10-19 | $0.87589 | $0.88676 | $0.85248 | $0.858236 | $2.73M | -1.96% |
| 2019-10-18 | $0.89341 | $0.8945 | $0.8611 | $0.875413 | $3.29M | -2.02% |
| 2019-10-17 | $0.86807 | $0.89553 | $0.86463 | $0.893431 | $3.27M | +2.91% |
| 2019-10-16 | $0.90529 | $0.90574 | $0.85521 | $0.868184 | $3.27M | -4.08% |
| 2019-10-15 | $0.93545 | $0.9376 | $0.89792 | $0.905144 | $2.69M | -3.26% |
| 2019-10-14 | $0.9027 | $0.93643 | $0.90064 | $0.935676 | $2.62M | +3.69% |
| 2019-10-13 | $0.8911 | $0.93255 | $0.88514 | $0.902418 | $2.53M | +1.27% |
| 2019-10-12 | $0.90179 | $0.90986 | $0.89098 | $0.891107 | $1.90M | -1.24% |
| 2019-10-11 | $0.91584 | $0.91605 | $0.87372 | $0.902329 | $2.80M | -1.42% |
| 2019-10-10 | $0.93885 | $0.94295 | $0.91264 | $0.915287 | $2.74M | -2.61% |
| 2019-10-09 | $0.89324 | $0.95343 | $0.8911 | $0.939816 | $2.71M | +5.19% |
| 2019-10-08 | $0.90091 | $0.90749 | $0.89111 | $0.893433 | $1.58M | -0.65% |
| 2019-10-07 | $0.86545 | $0.92118 | $0.85699 | $0.899258 | $2.21M | +3.91% |
| 2019-10-06 | $0.90824 | $0.91015 | $0.86273 | $0.865401 | $1.95M | -4.71% |
| 2019-10-05 | $0.9182 | $0.9193 | $0.90263 | $0.908201 | $1.40M | -1.11% |
| 2019-10-04 | $0.92903 | $0.92967 | $0.89934 | $0.918425 | $1.83M | -1.25% |
| 2019-10-03 | $0.94153 | $0.95981 | $0.91257 | $0.930009 | $2.58M | -1.22% |
| 2019-10-02 | $0.94897 | $0.95064 | $0.88674 | $0.941523 | $2.64M | -0.80% |
| 2019-10-01 | $0.89578 | $0.98736 | $0.89123 | $0.949102 | $2.73M | +6.00% |
| 2019-09-30 | $0.87716 | $0.90983 | $0.84879 | $0.89535 | $2.68M | +2.03% |
| 2019-09-29 | $0.89116 | $0.89586 | $0.86028 | $0.877556 | $1.60M | -1.53% |
| 2019-09-28 | $0.88333 | $0.90563 | $0.85816 | $0.891166 | $2.28M | +0.86% |
| 2019-09-27 | $0.84243 | $0.89211 | $0.80996 | $0.883525 | $2.97M | +4.63% |
| 2019-09-26 | $0.84735 | $0.90168 | $0.8145 | $0.844434 | $2.74M | -0.34% |
| 2019-09-25 | $0.88631 | $0.99136 | $0.81685 | $0.847314 | $6.33M | -3.91% |
| 2019-09-24 | $1.0608 | $1.0907 | $0.7939 | $0.881814 | $5.21M | -16.49% |
| 2019-09-23 | $1.0534 | $1.158 | $1.0205 | $1.056 | $4.43M | +0.29% |
| 2019-09-22 | $1.066 | $1.07 | $1.0529 | $1.0529 | $1.41M | -1.26% |
| 2019-09-21 | $1.06 | $1.07 | $1.0579 | $1.0664 | $1.23M | +0.68% |
| 2019-09-20 | $1.0999 | $1.1119 | $1.0494 | $1.0592 | $2.79M | -3.71% |
| 2019-09-19 | $1.0901 | $1.1145 | $1.03 | $1.0999 | $4.31M | +0.99% |
| 2019-09-18 | $1.1016 | $1.1438 | $1.0892 | $1.0892 | $3.54M | -0.97% |
| 2019-09-17 | $1.0013 | $1.1123 | $0.9940 | $1.0998 | $2.25M | +9.86% |
| 2019-09-16 | $1.0006 | $1.0065 | $0.97968 | $1.0011 | $2.20M | +0.14% |
| 2019-09-15 | $0.99771 | $1.0185 | $0.97458 | $0.999746 | $3.72M | +0.21% |
| 2019-09-14 | $0.97646 | $1.0115 | $0.95805 | $0.997626 | $2.58M | +2.24% |
| 2019-09-13 | $1.0078 | $1.0124 | $0.96008 | $0.975812 | $2.74M | -3.20% |
| 2019-09-12 | $1.0046 | $1.0166 | $0.98859 | $1.0081 | $2.87M | +0.45% |
| 2019-09-11 | $1.0194 | $1.0263 | $0.99441 | $1.0036 | $2.25M | -1.45% |
| 2019-09-10 | $1.0404 | $1.0445 | $1.012 | $1.0184 | $1.73M | -2.05% |
| 2019-09-09 | $1.0624 | $1.1015 | $1.0238 | $1.0398 | $3.35M | -2.17% |
| 2019-09-08 | $1.0227 | $1.0686 | $1.0158 | $1.0628 | $3.25M | +3.96% |
| 2019-09-07 | $0.99885 | $1.0498 | $0.97017 | $1.0223 | $5.13M | +2.39% |
| 2019-09-06 | $1.0123 | $1.0285 | $0.98831 | $0.99849 | $5.16M | -1.35% |
| 2019-09-05 | $1.0286 | $1.0483 | $1.0007 | $1.0122 | $2.90M | -1.69% |
| 2019-09-04 | $1.0637 | $1.0639 | $1.0109 | $1.0296 | $3.06M | -2.55% |
| 2019-09-03 | $1.0517 | $1.0685 | $1.0455 | $1.0565 | $1.17M | +0.42% |
| 2019-09-02 | $1.0332 | $1.0797 | $1.0239 | $1.0521 | $4.10M | +1.98% |
| 2019-09-01 | $1.0377 | $1.0592 | $1.0108 | $1.0316 | $3.29M | -0.55% |
| 2019-08-31 | $1.0676 | $1.0873 | $0.99339 | $1.0373 | $4.96M | -2.81% |
| 2019-08-30 | $0.99769 | $1.0694 | $0.98262 | $1.0674 | $3.80M | +7.05% |
| 2019-08-29 | $1.0546 | $1.0693 | $0.98492 | $0.997027 | $8.63M | -5.41% |
| 2019-08-28 | $1.1282 | $1.1334 | $1.0256 | $1.0541 | $3.13M | -6.57% |
| 2019-08-27 | $1.1669 | $1.1784 | $1.1219 | $1.1282 | $2.22M | -3.30% |
| 2019-08-26 | $1.1356 | $1.1893 | $1.1349 | $1.1666 | $3.53M | +2.78% |
| 2019-08-25 | $1.1489 | $1.1626 | $1.1345 | $1.1351 | $2.85M | -1.15% |
| 2019-08-24 | $1.1644 | $1.1805 | $1.1213 | $1.1484 | $3.51M | -1.44% |
| 2019-08-23 | $1.1389 | $1.2016 | $1.1307 | $1.1651 | $3.23M | +2.24% |
| 2019-08-22 | $1.1232 | $1.1552 | $1.0934 | $1.1396 | $3.28M | +1.44% |
| 2019-08-21 | $1.1563 | $1.1623 | $1.0975 | $1.1234 | $4.91M | -2.90% |
| 2019-08-20 | $1.2177 | $1.2206 | $1.1525 | $1.157 | $4.33M | -4.95% |
| 2019-08-19 | $1.1989 | $1.245 | $1.1901 | $1.2173 | $4.45M | +1.53% |
| 2019-08-18 | $1.1871 | $1.2444 | $1.1741 | $1.1989 | $4.45M | +0.99% |
| 2019-08-17 | $1.2126 | $1.2245 | $1.1674 | $1.1871 | $4.42M | -2.20% |
| 2019-08-16 | $1.2144 | $1.2332 | $1.1346 | $1.2139 | $4.45M | -0.26% |
| 2019-08-15 | $1.1439 | $1.2634 | $1.0279 | $1.2171 | $4.71M | +6.25% |
| 2019-08-14 | $1.258 | $1.2974 | $1.1415 | $1.1454 | $4.59M | -8.85% |
| 2019-08-13 | $1.3658 | $1.3748 | $1.2567 | $1.2567 | $4.89M | -8.05% |
| 2019-08-12 | $1.3834 | $1.3964 | $1.365 | $1.3668 | $4.77M | -1.25% |
| 2019-08-11 | $1.3924 | $1.4202 | $1.3657 | $1.384 | $4.92M | -0.69% |
| 2019-08-10 | $1.424 | $1.4394 | $1.3532 | $1.3936 | $5.00M | -2.36% |
| 2019-08-09 | $1.55 | $1.5568 | $1.3676 | $1.4273 | $6.72M | -7.95% |
| 2019-08-08 | $1.3519 | $1.5733 | $1.3386 | $1.5506 | $7.00M | +14.57% |
| 2019-08-07 | $1.4992 | $1.4994 | $1.339 | $1.3534 | $5.72M | -9.49% |
| 2019-08-06 | $1.4538 | $1.60 | $1.3585 | $1.4954 | $6.54M | +3.08% |
| 2019-08-05 | $1.433 | $1.5062 | $1.3312 | $1.4507 | $5.55M | +1.28% |
| 2019-08-04 | $1.4262 | $1.4887 | $1.3892 | $1.4324 | $7.73M | +0.47% |
| 2019-08-03 | $1.4308 | $1.4633 | $1.3615 | $1.4256 | $9.80M | -0.39% |
| 2019-08-02 | $1.3977 | $1.4651 | $1.3414 | $1.4313 | $10.35M | +2.42% |
| 2019-08-01 | $1.2571 | $1.4479 | $1.2364 | $1.3974 | $9.05M | +11.24% |
| 2019-07-31 | $1.2243 | $1.2956 | $1.206 | $1.2563 | $8.35M | +2.87% |
| 2019-07-30 | $1.0101 | $1.2518 | $0.99592 | $1.2212 | $7.85M | +20.91% |
| 2019-07-29 | $1.0118 | $1.0427 | $1.0024 | $1.01 | $6.87M | -0.19% |
| 2019-07-28 | $1.0083 | $1.0172 | $0.97536 | $1.012 | $6.44M | +0.36% |
| 2019-07-27 | $1.0284 | $1.0535 | $0.98247 | $1.0083 | $6.65M | -2.00% |
| 2019-07-26 | $1.0285 | $1.0362 | $0.99869 | $1.0289 | $7.06M | -0.02% |
| 2019-07-25 | $1.0061 | $1.057 | $0.98908 | $1.0292 | $7.05M | +2.40% |
| 2019-07-24 | $1.07 | $1.1276 | $0.97018 | $1.005 | $7.42M | -5.96% |
| 2019-07-23 | $1.1167 | $1.1167 | $0.9979 | $1.0687 | $7.15M | -4.30% |
| 2019-07-22 | $1.0738 | $1.1526 | $1.0711 | $1.1167 | $6.96M | +3.87% |
| 2019-07-21 | $1.0353 | $1.10 | $0.9749 | $1.0751 | $7.96M | +3.81% |
| 2019-07-20 | $0.97544 | $1.0521 | $0.96762 | $1.0356 | $6.46M | +6.17% |
| 2019-07-19 | $0.96888 | $0.97608 | $0.91627 | $0.975409 | $6.68M | +0.56% |
| 2019-07-18 | $0.91567 | $0.98179 | $0.90099 | $0.969948 | $5.62M | +5.80% |
| 2019-07-17 | $0.85711 | $0.9378 | $0.82284 | $0.916794 | $5.52M | +6.78% |
| 2019-07-16 | $0.95534 | $0.96889 | $0.82399 | $0.858582 | $6.14M | -10.17% |
| 2019-07-15 | $0.92386 | $0.9910 | $0.88131 | $0.955753 | $5.80M | +3.42% |
| 2019-07-14 | $0.99105 | $1.0104 | $0.91644 | $0.924104 | $5.38M | -6.73% |
| 2019-07-13 | $1.0681 | $1.089 | $0.97419 | $0.990803 | $5.91M | -7.30% |
| 2019-07-12 | $1.0235 | $1.0755 | $1.0147 | $1.0689 | $5.59M | +4.79% |
| 2019-07-11 | $1.1723 | $1.1875 | $1.02 | $1.02 | $5.57M | -13.19% |
| 2019-07-10 | $1.2117 | $1.2479 | $1.141 | $1.175 | $7.31M | -3.05% |
| 2019-07-09 | $1.22 | $1.2462 | $1.1561 | $1.212 | $6.98M | -0.68% |
| 2019-07-08 | $1.1851 | $1.2264 | $1.1524 | $1.2202 | $5.93M | +2.82% |
| 2019-07-07 | $1.2071 | $1.225 | $1.1363 | $1.1868 | $6.49M | -2.00% |
| 2019-07-06 | $1.2798 | $1.2864 | $1.1841 | $1.211 | $5.81M | -5.56% |
| 2019-07-05 | $1.2084 | $1.2823 | $1.1892 | $1.2823 | $7.76M | +6.20% |
| 2019-07-04 | $1.2234 | $1.295 | $1.1466 | $1.2075 | $8.99M | -1.29% |
| 2019-07-03 | $1.0091 | $1.2954 | $1.0091 | $1.2232 | $8.39M | +21.19% |
| 2019-07-02 | $0.91711 | $1.0854 | $0.85345 | $1.0094 | $6.19M | +9.85% |
| 2019-07-01 | $0.9321 | $0.95847 | $0.85866 | $0.918904 | $5.85M | -1.41% |
| 2019-06-30 | $1.0305 | $1.0495 | $0.90784 | $0.932022 | $5.40M | -9.78% |
| 2019-06-29 | $1.0115 | $1.0368 | $0.95574 | $1.0331 | $6.25M | +2.00% |
| 2019-06-28 | $0.97827 | $1.0843 | $0.96175 | $1.0128 | $6.34M | +3.82% |
| 2019-06-27 | $1.1392 | $1.1392 | $0.9264 | $0.975574 | $4.56M | -12.83% |
| 2019-06-26 | $1.1121 | $1.183 | $1.0475 | $1.1192 | $4.88M | +0.52% |
| 2019-06-25 | $1.164 | $1.1865 | $1.1078 | $1.1134 | $1.67M | -4.38% |
| 2019-06-24 | $0.6870 | $1.2517 | $0.6870 | $1.1644 | $1.17M | -2.30% |
| 2019-06-23 | $1.2272 | $1.2272 | $1.1918 | $1.1918 | $384.53K | -2.88% |
| 2019-06-22 | $1.1746 | $1.2272 | $1.1746 | $1.2272 | $1.07M | +5.10% |
| 2019-06-21 | $1.13 | $1.1677 | $1.13 | $1.1677 | $823.85K | +3.34% |
| 2019-06-20 | $1.2015 | $1.2015 | $1.13 | $1.13 | $1.60M | -5.95% |
| 2019-06-19 | $1.2281 | $1.2281 | $1.2015 | $1.2015 | $894.87K | -2.11% |
| 2019-06-18 | $1.3336 | $1.3336 | $1.2274 | $1.2274 | $895.61K | -7.83% |
| 2019-06-17 | $1.29 | $1.3317 | $1.29 | $1.3317 | $1.04M | +2.95% |
| 2019-06-16 | $1.2334 | $1.2936 | $1.2334 | $1.2936 | $969.02K | +4.76% |
| 2019-06-15 | $1.2245 | $1.2348 | $1.2245 | $1.2348 | $572.32K | +0.92% |
| 2019-06-14 | $1.274 | $1.274 | $1.2236 | $1.2236 | $684.87K | -3.96% |
| 2019-06-13 | $1.2648 | $1.274 | $1.2648 | $1.274 | $725.92K | +0.95% |
| 2019-06-12 | $1.2809 | $1.2809 | $1.262 | $1.262 | $537.22K | -1.50% |
| 2019-06-11 | $1.2898 | $1.2898 | $1.2812 | $1.2812 | $320.17K | -0.83% |
| 2019-06-10 | $1.2161 | $1.2919 | $1.2161 | $1.2919 | $585.89K | +5.71% |
| 2019-06-09 | $1.2622 | $1.2622 | $1.2221 | $1.2221 | $287.31K | -3.05% |
| 2019-06-08 | $1.3119 | $1.3119 | $1.2605 | $1.2605 | $357.50K | -3.98% |
| 2019-06-07 | $1.3248 | $1.3248 | $1.3128 | $1.3128 | $596.04K | -0.51% |
| 2019-06-06 | $1.1846 | $1.3195 | $1.1846 | $1.3195 | $1.11M | +11.39% |
| 2019-06-05 | $1.2124 | $1.2124 | $1.1846 | $1.1846 | $1.03M | -2.33% |
| 2019-06-04 | $1.3855 | $1.3855 | $1.2129 | $1.2129 | $1.69M | -12.45% |
| 2019-06-03 | $1.5111 | $1.5111 | $1.3854 | $1.3854 | $477.57K | -8.31% |
| 2019-06-02 | $1.468 | $1.511 | $1.468 | $1.511 | $512.81K | +3.02% |
| 2019-06-01 | $1.4967 | $1.4967 | $1.4667 | $1.4667 | $649.58K | -2.00% |
| 2019-05-31 | $1.4835 | $1.4967 | $1.4835 | $1.4967 | $953.48K | +0.95% |
| 2019-05-30 | $1.5745 | $1.5745 | $1.4826 | $1.4826 | $1.17M | -6.74% |
| 2019-05-29 | $1.5851 | $1.5897 | $1.5851 | $1.5897 | $500.54K | +0.42% |
| 2019-05-28 | $1.6497 | $1.6497 | $1.5831 | $1.5831 | $634.07K | -4.14% |
| 2019-05-27 | $1.65 | $1.6515 | $1.65 | $1.6515 | $405.37K | +0.22% |
| 2019-05-26 | $1.5607 | $1.6479 | $1.5607 | $1.6479 | $572.62K | +6.08% |
| 2019-05-25 | $1.5811 | $1.5811 | $1.5534 | $1.5534 | $249.56K | -1.38% |
| 2019-05-24 | $1.6226 | $1.6226 | $1.5752 | $1.5752 | $382.23K | -3.22% |
| 2019-05-23 | $1.5608 | $1.6276 | $1.5608 | $1.6276 | $709.18K | +4.29% |
| 2019-05-22 | $1.6595 | $1.6595 | $1.5607 | $1.5607 | $653.79K | -5.95% |
| 2019-05-21 | $1.6574 | $1.6595 | $1.6574 | $1.6595 | $359.13K | +0.58% |
| 2019-05-20 | $1.8418 | $1.8418 | $1.65 | $1.65 | $498.40K | -10.42% |
| 2019-05-19 | $1.6481 | $1.8419 | $1.6481 | $1.8419 | $427.71K | +11.50% |
| 2019-05-18 | $1.6736 | $1.6736 | $1.652 | $1.652 | $608.36K | -1.23% |
| 2019-05-17 | $1.7044 | $1.7044 | $1.6725 | $1.6725 | $1.72M | -2.90% |
| 2019-05-16 | $1.7822 | $1.7822 | $1.7225 | $1.7225 | $2.38M | -3.88% |
| 2019-05-15 | $1.4852 | $1.7921 | $1.4852 | $1.7921 | $2.30M | +20.67% |
| 2019-05-14 | $1.328 | $1.4851 | $1.328 | $1.4851 | $1.21M | +11.89% |
| 2019-05-13 | $1.2236 | $1.3273 | $1.2236 | $1.3273 | $1.13M | +8.37% |
| 2019-05-12 | $1.2709 | $1.2709 | $1.2248 | $1.2248 | $988.24K | -2.82% |
| 2019-05-11 | $1.1126 | $1.2603 | $1.1126 | $1.2603 | $1.13M | +13.62% |
| 2019-05-10 | $1.1084 | $1.1092 | $1.1084 | $1.1092 | $434.99K | +0.08% |
| 2019-05-09 | $1.1679 | $1.1679 | $1.1083 | $1.1083 | $562.28K | -5.27% |
| 2019-05-08 | $1.21 | $1.21 | $1.17 | $1.17 | $700.84K | -3.15% |
| 2019-05-07 | $1.2348 | $1.2348 | $1.208 | $1.208 | $511.95K | -1.91% |
| 2019-05-06 | $1.1641 | $1.2315 | $1.1641 | $1.2315 | $345.06K | +6.37% |
| 2019-05-05 | $1.2029 | $1.2029 | $1.1577 | $1.1577 | $182.84K | -4.39% |
| 2019-05-04 | $1.308 | $1.308 | $1.2108 | $1.2108 | $613.32K | -7.43% |
| 2019-05-03 | $1.2872 | $1.308 | $1.2872 | $1.308 | $499.56K | +1.58% |
| 2019-05-02 | $1.1901 | $1.2876 | $1.1901 | $1.2876 | $638.34K | +8.41% |
| 2019-05-01 | $1.2017 | $1.2017 | $1.1877 | $1.1877 | $215.36K | -2.02% |
| 2019-04-30 | $1.132 | $1.2122 | $1.132 | $1.2122 | $656.69K | +7.30% |
| 2019-04-29 | $1.1871 | $1.1871 | $1.1297 | $1.1297 | $694.14K | -5.05% |
| 2019-04-28 | $1.227 | $1.227 | $1.1898 | $1.1898 | $731.11K | -3.03% |
| 2019-04-27 | $1.1697 | $1.227 | $1.1697 | $1.227 | $871.14K | +4.91% |
| 2019-04-26 | $1.1256 | $1.1696 | $1.1256 | $1.1696 | $1.23M | +3.80% |
| 2019-04-25 | $1.214 | $1.214 | $1.1268 | $1.1268 | $928.95K | -7.18% |
| 2019-04-24 | $1.4247 | $1.4247 | $1.214 | $1.214 | $1.61M | -14.72% |
| 2019-04-23 | $1.3346 | $1.4235 | $1.3346 | $1.4235 | $1.47M | +6.67% |
| 2019-04-22 | $1.3146 | $1.3345 | $1.3146 | $1.3345 | $661.49K | +1.56% |
| 2019-04-21 | $1.3354 | $1.3354 | $1.314 | $1.314 | $597.85K | -1.79% |
| 2019-04-20 | $1.3501 | $1.3501 | $1.3379 | $1.3379 | $728.47K | -0.90% |
| 2019-04-19 | $1.364 | $1.364 | $1.3501 | $1.3501 | $1.30M | -1.03% |
| 2019-04-18 | $1.2532 | $1.3641 | $1.2532 | $1.3641 | $2.14M | +8.84% |
| 2019-04-17 | $1.1456 | $1.2533 | $1.1456 | $1.2533 | $1.06M | +9.56% |
| 2019-04-16 | $1.0584 | $1.1439 | $1.0584 | $1.1439 | $567.91K | +8.08% |
| 2019-04-15 | $1.1312 | $1.1312 | $1.0584 | $1.0584 | $1.31M | -6.75% |
| 2019-04-14 | $0.9659 | $1.135 | $0.9659 | $1.135 | $1.19M | +17.51% |
| 2019-04-13 | $0.9670 | $0.9670 | $0.9659 | $0.9659 | $136.46K | -0.11% |
| 2019-04-12 | $0.9269 | $0.9670 | $0.9269 | $0.9670 | $220.00K | +3.90% |
| 2019-04-11 | $1.0175 | $1.0175 | $0.9307 | $0.9307 | $522.49K | -8.93% |
| 2019-04-10 | $0.9401 | $1.022 | $0.9401 | $1.022 | $268.25K | +8.70% |
| 2019-04-09 | $0.9026 | $0.9402 | $0.9026 | $0.9402 | $636.93K | +3.81% |
| 2019-04-08 | $0.9698 | $0.9698 | $0.9057 | $0.9057 | $580.05K | -6.61% |
| 2019-04-07 | $0.9550 | $0.9698 | $0.9550 | $0.9698 | $215.23K | +1.44% |
| 2019-04-06 | $1.006 | $1.006 | $0.9560 | $0.9560 | $255.67K | -5.65% |
| 2019-04-05 | $0.8693 | $1.0133 | $0.8693 | $1.0133 | $532.40K | +16.57% |
| 2019-04-04 | $0.9373 | $0.9373 | $0.8693 | $0.8693 | $619.17K | -7.08% |
| 2019-04-03 | $1.0148 | $1.0148 | $0.9355 | $0.9355 | $857.89K | -8.25% |
| 2019-04-02 | $0.9761 | $1.0196 | $0.9761 | $1.0196 | $1.16M | +3.15% |
| 2019-04-01 | $1.0552 | $1.0552 | $0.9885 | $0.9885 | $778.91K | -5.88% |
| 2019-03-31 | $0.9365 | $1.0502 | $0.9365 | $1.0502 | $1.77M | +12.14% |
| 2019-03-30 | $0.8945 | $0.9365 | $0.8945 | $0.9365 | $537.20K | +4.31% |
| 2019-03-29 | $0.7778 | $0.8978 | $0.7778 | $0.8978 | $1.50M | +16.21% |
| 2019-03-28 | $0.7121 | $0.7900 | $0.7035 | $0.772574 | $754.90K | +8.49% |
| 2019-03-27 | $0.6622 | $0.7121 | $0.6622 | $0.7121 | $265.19K | +7.57% |
| 2019-03-26 | $0.6771 | $0.6771 | $0.6620 | $0.6620 | $195.12K | -2.13% |
| 2019-03-25 | $0.6693 | $0.6764 | $0.6693 | $0.6764 | $419.08K | +0.97% |
| 2019-03-24 | $0.7278 | $0.7278 | $0.6699 | $0.6699 | $241.28K | -7.29% |
| 2019-03-23 | $0.7412 | $0.7412 | $0.7226 | $0.7226 | $296.76K | -3.60% |
| 2019-03-22 | $0.8220 | $0.8220 | $0.7496 | $0.7496 | $1.23M | -8.14% |
| 2019-03-21 | $0.6301 | $0.8160 | $0.6301 | $0.8160 | $1.38M | +29.20% |
| 2019-03-20 | $0.5877 | $0.6316 | $0.5877 | $0.6316 | $490.43K | +9.92% |
| 2019-03-19 | $0.4938 | $0.5746 | $0.4938 | $0.5746 | $270.05K | +17.36% |
| 2019-03-18 | $0.4857 | $0.4896 | $0.4857 | $0.4896 | $65.84K | -0.33% |
| 2019-03-17 | $0.4982 | $0.4982 | $0.4912 | $0.4912 | $131.95K | -1.54% |
| 2019-03-16 | $0.4476 | $0.4989 | $0.4476 | $0.4989 | $160.31K | +11.76% |
| 2019-03-15 | $0.4440 | $0.4464 | $0.4440 | $0.4464 | $43.06K | +0.36% |
| 2019-03-14 | $0.4465 | $0.4465 | $0.4448 | $0.4448 | $65.55K | -0.49% |
| 2019-03-13 | $0.4555 | $0.4555 | $0.4470 | $0.4470 | $73.87K | -1.87% |
| 2019-03-12 | $0.4497 | $0.4555 | $0.4497 | $0.4555 | $109.28K | +1.20% |
| 2019-03-11 | $0.4442 | $0.4501 | $0.4442 | $0.4501 | $268.45K | +1.26% |
| 2019-03-10 | $0.4167 | $0.4445 | $0.4167 | $0.4445 | $99.08K | +6.72% |
| 2019-03-09 | $0.4050 | $0.4165 | $0.4050 | $0.4165 | $28.42K | +3.38% |
| 2019-03-08 | $0.4148 | $0.4148 | $0.4029 | $0.4029 | $41.80K | -3.22% |
| 2019-03-07 | $0.4097 | $0.4163 | $0.4097 | $0.4163 | $36.69K | +1.04% |
| 2019-03-06 | $0.4246 | $0.4246 | $0.4120 | $0.4120 | $50.08K | -2.78% |
| 2019-03-05 | $0.4010 | $0.4238 | $0.4010 | $0.4238 | $94.75K | +5.55% |
| 2019-03-04 | $0.4009 | $0.4015 | $0.4009 | $0.4015 | $69.39K | +0.68% |
| 2019-03-03 | $0.4014 | $0.4014 | $0.3988 | $0.3988 | $41.92K | -0.45% |
| 2019-03-02 | $0.4027 | $0.4027 | $0.4006 | $0.4006 | $53.74K | -0.84% |
| 2019-03-01 | $0.4153 | $0.4153 | $0.4040 | $0.4040 | $115.55K | -2.74% |
| 2019-02-28 | $0.4056 | $0.4154 | $0.4056 | $0.4154 | $54.14K | +2.44% |
| 2019-02-27 | $0.4073 | $0.4073 | $0.4055 | $0.4055 | $65.36K | -0.42% |
| 2019-02-26 | $0.4196 | $0.4196 | $0.4072 | $0.4072 | $81.26K | -2.84% |
| 2019-02-25 | $0.4142 | $0.4191 | $0.4142 | $0.4191 | $63.77K | +0.82% |
| 2019-02-24 | $0.4478 | $0.4478 | $0.4157 | $0.4157 | $152.04K | -7.17% |
| 2019-02-23 | $0.4416 | $0.4478 | $0.4416 | $0.4478 | $63.61K | +1.73% |
| 2019-02-22 | $0.4342 | $0.4402 | $0.4342 | $0.4402 | $137.26K | +1.92% |
| 2019-02-21 | $0.4545 | $0.4545 | $0.4319 | $0.4319 | $116.93K | -5.06% |
| 2019-02-20 | $0.4431 | $0.4549 | $0.4431 | $0.4549 | $67.49K | +2.97% |
| 2019-02-19 | $0.4450 | $0.4450 | $0.4418 | $0.4418 | $124.11K | -0.67% |
| 2019-02-18 | $0.4430 | $0.4448 | $0.4430 | $0.4448 | $115.39K | +0.20% |
| 2019-02-17 | $0.4408 | $0.4439 | $0.4408 | $0.4439 | $58.90K | +0.34% |
| 2019-02-16 | $0.4477 | $0.4477 | $0.4424 | $0.4424 | $168.26K | -1.18% |
| 2019-02-15 | $0.4245 | $0.4477 | $0.4245 | $0.4477 | $140.64K | +5.44% |
| 2019-02-14 | $0.3953 | $0.4246 | $0.3953 | $0.4246 | $93.28K | +7.11% |
| 2019-02-13 | $0.3870 | $0.3964 | $0.3870 | $0.3964 | $79.40K | +2.01% |
| 2019-02-12 | $0.3801 | $0.3886 | $0.3801 | $0.3886 | $36.39K | +0.86% |
| 2019-02-11 | $0.3815 | $0.3853 | $0.3815 | $0.3853 | $19.27K | +0.08% |
| 2019-02-10 | $0.3780 | $0.3850 | $0.3780 | $0.3850 | $26.14K | +1.88% |
| 2019-02-09 | $0.3864 | $0.3864 | $0.3779 | $0.3779 | $31.14K | -2.28% |
| 2019-02-08 | $0.3625 | $0.3867 | $0.3625 | $0.3867 | $85.11K | +6.21% |
| 2019-02-07 | $0.3612 | $0.3641 | $0.3612 | $0.3641 | $74.25K | +0.69% |
| 2019-02-06 | $0.3728 | $0.3728 | $0.3616 | $0.3616 | $63.27K | -2.32% |
| 2019-02-05 | $0.3693 | $0.3702 | $0.3693 | $0.3702 | $23.63K | +0.65% |
| 2019-02-04 | $0.3704 | $0.3704 | $0.3678 | $0.3678 | $21.35K | -0.78% |
| 2019-02-03 | $0.3814 | $0.3814 | $0.3707 | $0.3707 | $38.34K | -3.08% |
| 2019-02-02 | $0.3833 | $0.3833 | $0.3825 | $0.3825 | $27.96K | -0.62% |
| 2019-02-01 | $0.3708 | $0.3849 | $0.3708 | $0.3849 | $28.58K | +3.27% |
| 2019-01-31 | $0.3747 | $0.3747 | $0.3727 | $0.3727 | $34.11K | +0.11% |
| 2019-01-30 | $0.3733 | $0.3733 | $0.3723 | $0.3723 | $31.02K | -0.19% |
| 2019-01-29 | $0.3869 | $0.3869 | $0.3730 | $0.3730 | $40.52K | -4.94% |
| 2019-01-28 | $0.3953 | $0.3953 | $0.3924 | $0.3924 | $92.31K | -0.73% |
| 2019-01-27 | $0.4035 | $0.4035 | $0.3953 | $0.3953 | $31.01K | -1.67% |
| 2019-01-26 | $0.4106 | $0.4106 | $0.4020 | $0.4020 | $55.50K | -2.73% |
| 2019-01-25 | $0.4159 | $0.4159 | $0.4133 | $0.4133 | $105.69K | -0.55% |
| 2019-01-24 | $0.4167 | $0.4167 | $0.4156 | $0.4156 | $66.45K | -0.31% |
| 2019-01-23 | $0.4228 | $0.4228 | $0.4169 | $0.4169 | $34.80K | -0.45% |
| 2019-01-22 | $0.4163 | $0.4188 | $0.4163 | $0.4188 | $45.91K | +0.48% |
| 2019-01-21 | $0.4249 | $0.4249 | $0.4168 | $0.4168 | $57.68K | -1.58% |
| 2019-01-20 | $0.4286 | $0.4286 | $0.4235 | $0.4235 | $56.67K | -1.19% |
| 2019-01-19 | $0.4352 | $0.4352 | $0.4286 | $0.4286 | $40.66K | -1.52% |
| 2019-01-18 | $0.4286 | $0.4352 | $0.4286 | $0.4352 | $34.90K | +2.54% |
| 2019-01-17 | $0.4201 | $0.4244 | $0.4201 | $0.4244 | $63.35K | +1.00% |
| 2019-01-16 | $0.4039 | $0.4202 | $0.4039 | $0.4202 | $87.38K | +3.96% |
| 2019-01-15 | $0.4208 | $0.4208 | $0.4042 | $0.4042 | $36.73K | -3.51% |
| 2019-01-14 | $0.3848 | $0.4189 | $0.3848 | $0.4189 | $56.02K | +8.92% |
| 2019-01-13 | $0.4116 | $0.4116 | $0.3846 | $0.3846 | $79.27K | -6.20% |
| 2019-01-12 | $0.4424 | $0.4424 | $0.4100 | $0.4100 | $91.45K | -6.82% |
| 2019-01-11 | $0.4455 | $0.4455 | $0.4400 | $0.4400 | $62.09K | -1.21% |
| 2019-01-10 | $0.4936 | $0.4936 | $0.4454 | $0.4454 | $128.08K | -9.93% |
| 2019-01-09 | $0.4859 | $0.4945 | $0.4859 | $0.4945 | $103.33K | +1.94% |
| 2019-01-08 | $0.4751 | $0.4851 | $0.4751 | $0.4851 | $126.57K | +1.91% |
| 2019-01-07 | $0.4850 | $0.4850 | $0.4760 | $0.4760 | $82.43K | -1.65% |
| 2019-01-06 | $0.4779 | $0.4840 | $0.4779 | $0.4840 | $86.33K | +1.26% |
| 2019-01-05 | $0.4848 | $0.4848 | $0.4780 | $0.4780 | $59.50K | +0.87% |
| 2019-01-04 | $0.4692 | $0.4739 | $0.4692 | $0.4739 | $54.45K | +0.40% |
| 2019-01-03 | $0.4800 | $0.4800 | $0.4720 | $0.4720 | $31.57K | -1.67% |
| 2019-01-02 | $0.4726 | $0.4800 | $0.4726 | $0.4800 | $135.07K | +1.57% |
| 2019-01-01 | $0.4576 | $0.4726 | $0.4576 | $0.4726 | $39.80K | +4.47% |
Frequently asked questions
What was the Tezos price on January 1, 2019?
XTZ opened 2019-01-01 at $0.4576 and closed that day at $0.4726.
What was the highest price of Tezos in 2019?
The highest was $1.8419 on 2019-05-19; the lowest was $0.3612 on 2019-02-07.
How much did Tezos change in 2019?
XTZ moved +195.14% in 2019, from $0.4576 to $1.3506.
More about Tezos
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.