時価総額 $2.56T
-0.79%
ボリューム24h $67.58B
6.87%
BTC % 60.0196%
-0.06%
ETH % 9.88118%
-0.09%
硬貨
34.665
取引所
204
ライブ
Tezos (XTZ) 履歴価格、日付別ボリュームデータ 米ドル - USD
Tezos (XTZ) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 3,158 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| May-25 2026 | $0.3347 | $0.3328 | $0.3412 | $0.3358 | $2,169,232 | $363,425,229 |
| May-24 2026 | $0.3353 | $0.3289 | $0.346 | $0.3457 | $2,139,396 | $364,066,397 |
| May-23 2026 | $0.3454 | $0.3326 | $0.3514 | $0.3351 | $4,526,335 | $374,998,849 |
| May-22 2026 | $0.334532 | $0.333691 | $0.351807 | $0.349461 | $9,525,158 | $363,162,165 |
| May-21 2026 | $0.349299 | $0.340633 | $0.352712 | $0.340894 | $11,589,402 | $379,153,103 |
| May-20 2026 | $0.340969 | $0.332991 | $0.342677 | $0.333665 | $11,444,720 | $370,073,148 |
| May-19 2026 | $0.333587 | $0.330672 | $0.34382 | $0.341758 | $11,983,519 | $362,026,224 |
| May-18 2026 | $0.341583 | $0.336605 | $0.345849 | $0.339731 | $13,390,829 | $370,669,443 |
| May-17 2026 | $0.339295 | $0.33856 | $0.357822 | $0.357592 | $14,327,463 | $368,152,196 |
| May-16 2026 | $0.357571 | $0.354046 | $0.371007 | $0.36484 | $12,269,832 | $387,947,330 |
| May-15 2026 | $0.364805 | $0.361657 | $0.380713 | $0.377971 | $12,226,999 | $395,758,786 |
| May-14 2026 | $0.378111 | $0.370595 | $0.383664 | $0.375122 | $12,318,760 | $410,173,163 |
| May-13 2026 | $0.374999 | $0.370203 | $0.392087 | $0.385009 | $14,317,420 | $406,751,633 |
| May-12 2026 | $0.385016 | $0.380424 | $0.396931 | $0.396931 | $12,249,640 | $417,569,624 |
| May-11 2026 | $0.3972 | $0.392061 | $0.401876 | $0.400996 | $12,600,780 | $430,736,148 |