時価総額 $2.57T
0.55%
ボリューム24h $184.74B
-61.49%
BTC % 54.7%
1.57%
ETH % 9.72%
-0.82%
硬貨
34.202
取引所
885
最後の更新
1 分 前
Tezos (XTZ) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Feb-07 2026 | $0.422389 | $0.408596 | $0.429785 | $0.429785 | $22,324,402 | $453,948,943 |
| Feb-06 2026 | $0.429973 | $0.365054 | $0.447329 | $0.393583 | $34,198,234 | $462,051,156 |
| Feb-05 2026 | $0.393827 | $0.392051 | $0.470681 | $0.467319 | $34,145,813 | $423,165,239 |
| Feb-04 2026 | $0.46787 | $0.4572 | $0.483409 | $0.472456 | $25,977,975 | $502,671,770 |
| Feb-03 2026 | $0.471432 | $0.455428 | $0.489876 | $0.478773 | $29,189,920 | $506,446,256 |
| Feb-02 2026 | $0.478655 | $0.449143 | $0.484208 | $0.462103 | $22,991,157 | $514,152,690 |
| Feb-01 2026 | $0.462021 | $0.454834 | $0.473272 | $0.466804 | $21,825,127 | $496,234,823 |
| Jan-31 2026 | $0.466549 | $0.448174 | $0.508835 | $0.505069 | $30,508,687 | $501,047,210 |
| Jan-30 2026 | $0.505165 | $0.493653 | $0.513465 | $0.5091 | $26,898,152 | $542,462,665 |
| Jan-29 2026 | $0.509023 | $0.503113 | $0.53633 | $0.53633 | $25,535,635 | $546,548,694 |
| Jan-28 2026 | $0.536236 | $0.536006 | $0.569807 | $0.569807 | $21,451,357 | $575,708,723 |
| Jan-27 2026 | $0.569744 | $0.550341 | $0.573644 | $0.56549 | $22,655,359 | $611,619,951 |
| Jan-26 2026 | $0.56572 | $0.559222 | $0.584177 | $0.562244 | $22,481,512 | $607,240,140 |
| Jan-25 2026 | $0.562338 | $0.558 | $0.591523 | $0.584602 | $22,578,385 | $603,548,930 |
| Jan-24 2026 | $0.584912 | $0.571655 | $0.588735 | $0.588512 | $16,895,183 | $627,715,145 |