時価総額 $4.08T
-2.7%
ボリューム24h $387.62B
0.35%
BTC % 55.27%
0.36%
ETH % 12.23%
-1.06%
硬貨
32.814
+12
取引所
885
最後の更新
38 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 |
|---|---|---|---|---|---|---|
| Aug-18 2025 | $0.81933 | $0.807316 | $0.85741 | $0.857001 | $29,578,468 | $864,553,989 |
| Aug-17 2025 | $0.85569 | $0.847102 | $0.877834 | $0.848651 | $29,436,971 | $902,816,402 |
| Aug-16 2025 | $0.848813 | $0.829576 | $0.881077 | $0.833294 | $43,806,488 | $895,456,041 |
| Aug-15 2025 | $0.832542 | $0.807471 | $0.858026 | $0.835141 | $28,779,313 | $878,191,018 |
| Aug-14 2025 | $0.835529 | $0.827292 | $0.897688 | $0.886823 | $56,804,490 | $881,244,254 |
| Aug-13 2025 | $0.887803 | $0.851674 | $0.888979 | $0.865924 | $54,746,694 | $936,267,838 |
| Aug-12 2025 | $0.866457 | $0.807887 | $0.931635 | $0.818008 | $144,503,468 | $913,649,080 |
| Aug-11 2025 | $0.818838 | $0.809478 | $0.896237 | $0.880275 | $52,141,360 | $863,333,523 |
| Aug-10 2025 | $0.881081 | $0.861993 | $0.906674 | $0.906674 | $55,413,735 | $928,850,307 |
| Aug-09 2025 | $0.906001 | $0.822895 | $0.9913 | $0.823224 | $179,771,735 | $955,007,470 |
| Aug-08 2025 | $0.822724 | $0.798306 | $0.83249 | $0.808261 | $56,616,775 | $867,124,071 |
| Aug-07 2025 | $0.808692 | $0.779698 | $0.808692 | $0.780268 | $28,865,591 | $852,234,708 |
| Aug-06 2025 | $0.780381 | $0.750051 | $0.791574 | $0.767529 | $25,091,937 | $822,302,554 |
| Aug-05 2025 | $0.767949 | $0.758788 | $0.824703 | $0.787777 | $64,968,932 | $809,107,907 |
| Aug-04 2025 | $0.787376 | $0.755834 | $0.791193 | $0.760967 | $23,899,168 | $829,480,082 |