時価総額 $4.49T
1.5%
ボリューム24h $441.23B
10.53%
BTC % 54.19%
0.09%
ETH % 12.15%
-0.65%
硬貨
33.319
+12
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 |
|---|---|---|---|---|---|---|
| Oct-02 2025 | $0.711524 | $0.692554 | $0.716851 | $0.702752 | $28,198,930 | $754,605,806 |
| Oct-01 2025 | $0.702279 | $0.668498 | $0.702279 | $0.668498 | $28,814,515 | $744,718,534 |
| Sep-30 2025 | $0.668191 | $0.650174 | $0.672042 | $0.670152 | $18,806,417 | $708,492,336 |
| Sep-29 2025 | $0.670687 | $0.652813 | $0.676784 | $0.674355 | $20,888,303 | $711,059,600 |
| Sep-28 2025 | $0.673874 | $0.652148 | $0.675165 | $0.671046 | $17,085,606 | $714,359,219 |
| Sep-27 2025 | $0.671057 | $0.667672 | $0.680151 | $0.680151 | $15,100,557 | $711,296,216 |
| Sep-26 2025 | $0.680302 | $0.656373 | $0.685571 | $0.658539 | $21,349,679 | $721,019,770 |
| Sep-25 2025 | $0.657004 | $0.646735 | $0.699562 | $0.698298 | $29,377,578 | $696,253,550 |
| Sep-24 2025 | $0.698521 | $0.697776 | $0.719003 | $0.700313 | $18,915,740 | $740,169,300 |
| Sep-23 2025 | $0.699821 | $0.686964 | $0.707715 | $0.699201 | $21,883,558 | $741,467,395 |
| Sep-22 2025 | $0.6994 | $0.691678 | $0.751456 | $0.749793 | $37,886,920 | $740,940,027 |
| Sep-21 2025 | $0.750418 | $0.749988 | $0.762293 | $0.760782 | $14,652,831 | $794,898,631 |
| Sep-20 2025 | $0.760827 | $0.751572 | $0.771394 | $0.755362 | $15,655,185 | $805,838,301 |
| Sep-19 2025 | $0.755298 | $0.751526 | $0.826465 | $0.792527 | $41,982,751 | $799,895,244 |
| Sep-18 2025 | $0.792483 | $0.776096 | $0.803878 | $0.788821 | $25,601,123 | $839,182,784 |