時価総額 $3.90T
0.34%
ボリューム24h $328.62B
-44.51%
BTC % 59.98%
-0.5%
ETH % 9.18%
-1.08%
硬貨
32.394
+13
取引所
885
最後の更新
2 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 |
|---|---|---|---|---|---|---|
| Jul-11 2025 | $0.599713 | $0.586476 | $0.619664 | $0.592553 | $31,558,104 | $629,986,642 |
| Jul-10 2025 | $0.591399 | $0.556325 | $0.592471 | $0.5606 | $24,081,495 | $621,180,874 |
| Jul-09 2025 | $0.560702 | $0.533038 | $0.562472 | $0.535531 | $22,890,273 | $588,870,248 |
| Jul-08 2025 | $0.535258 | $0.518635 | $0.537854 | $0.522707 | $21,582,238 | $562,082,293 |
| Jul-07 2025 | $0.522058 | $0.515644 | $0.534892 | $0.529535 | $11,162,011 | $548,157,049 |
| Jul-06 2025 | $0.529407 | $0.518838 | $0.536285 | $0.527004 | $11,411,012 | $555,808,999 |
| Jul-05 2025 | $0.527024 | $0.518259 | $0.532785 | $0.530393 | $10,752,445 | $553,242,987 |
| Jul-04 2025 | $0.529626 | $0.525401 | $0.554397 | $0.551743 | $13,101,148 | $555,909,804 |
| Jul-03 2025 | $0.551654 | $0.5486 | $0.559178 | $0.550861 | $14,327,695 | $578,963,993 |
| Jul-02 2025 | $0.550674 | $0.515441 | $0.555367 | $0.516447 | $16,357,031 | $577,867,450 |
| Jul-01 2025 | $0.516448 | $0.514552 | $0.54138 | $0.538364 | $14,162,544 | $541,888,979 |
| Jun-30 2025 | $0.538036 | $0.530943 | $0.550428 | $0.549658 | $12,708,878 | $564,474,976 |
| Jun-29 2025 | $0.549607 | $0.528746 | $0.549878 | $0.535428 | $11,704,072 | $576,549,271 |
| Jun-28 2025 | $0.535381 | $0.52212 | $0.536357 | $0.528285 | $9,258,962 | $561,561,316 |
| Jun-27 2025 | $0.528177 | $0.520563 | $0.536032 | $0.523233 | $13,482,281 | $553,942,389 |