時価総額 $3.20T
0.46%
ボリューム24h $108.78B
13.08%
BTC % 54.94%
-0.07%
ETH % 11.16%
0.17%
硬貨
33.868
取引所
885
最後の更新
52 秒 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 |
|---|---|---|---|---|---|---|
| Dec-27 2025 | $0.484513 | $0.46896 | $0.485919 | $0.47493 | $27,764,108 | $518,500,160 |
| Dec-26 2025 | $0.475163 | $0.441965 | $0.491513 | $0.443516 | $64,168,365 | $508,442,272 |
| Dec-25 2025 | $0.442816 | $0.442396 | $0.464785 | $0.443795 | $24,842,977 | $473,781,023 |
| Dec-24 2025 | $0.443819 | $0.428078 | $0.444751 | $0.443814 | $17,344,805 | $474,806,024 |
| Dec-23 2025 | $0.444091 | $0.434314 | $0.446577 | $0.443135 | $21,627,561 | $475,048,211 |
| Dec-22 2025 | $0.442909 | $0.437788 | $0.453391 | $0.438875 | $19,456,445 | $473,734,919 |
| Dec-21 2025 | $0.438401 | $0.431787 | $0.452821 | $0.451771 | $18,960,202 | $468,865,191 |
| Dec-20 2025 | $0.451824 | $0.440673 | $0.453671 | $0.442451 | $17,048,383 | $483,170,407 |
| Dec-19 2025 | $0.443048 | $0.422142 | $0.445132 | $0.429371 | $24,212,472 | $473,737,107 |
| Dec-18 2025 | $0.429519 | $0.421778 | $0.450212 | $0.441407 | $23,112,624 | $459,222,847 |
| Dec-17 2025 | $0.441081 | $0.43849 | $0.465537 | $0.460387 | $20,744,043 | $471,535,232 |
| Dec-16 2025 | $0.460311 | $0.454157 | $0.466807 | $0.461994 | $18,810,960 | $492,042,105 |
| Dec-15 2025 | $0.462096 | $0.458585 | $0.48999 | $0.480816 | $20,261,358 | $493,898,148 |
| Dec-14 2025 | $0.479395 | $0.478202 | $0.505676 | $0.502183 | $18,233,963 | $512,334,482 |
| Dec-13 2025 | $0.502168 | $0.492592 | $0.504454 | $0.492592 | $16,354,349 | $536,615,783 |