時価総額 $2.21T
0.98%
ボリューム24h $37.26B
-53.33%
BTC % 58.6826%
0.23%
ETH % 10.1954%
0.29%
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 3,212 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 |
|---|---|---|---|---|---|---|
| Jul-18 2026 | $0.2253 | $0.2188 | $0.2253 | $0.2249 | $1,687,298 | $245,776,017 |
| Jul-17 2026 | $0.2221 | $0.2176 | $0.2252 | $0.2208 | $4,075,655 | $242,265,257 |
| Jul-16 2026 | $0.2207 | $0.2207 | $0.2333 | $0.2277 | $4,916,890 | $240,717,417 |
| Jul-15 2026 | $0.2276 | $0.2256 | $0.2319 | $0.2319 | $2,096,829 | $248,222,191 |
| Jul-14 2026 | $0.2318 | $0.2208 | $0.2327 | $0.2208 | $2,710,439 | $252,781,421 |
| Jul-13 2026 | $0.2204 | $0.2198 | $0.2295 | $0.2271 | $516,256 | $240,329,540 |
| Jul-12 2026 | $0.2268 | $0.2268 | $0.2334 | $0.2308 | $1,375,413 | $247,221,880 |
| Jul-11 2026 | $0.2315 | $0.2315 | $0.2383 | $0.236 | $2,235,337 | $252,345,085 |
| Jul-10 2026 | $0.236 | $0.2336 | $0.2408 | $0.2356 | $2,788,494 | $257,250,281 |
| Jul-09 2026 | $0.2369 | $0.2363 | $0.242 | $0.242 | $2,403,064 | $258,231,320 |
| Jul-08 2026 | $0.2417 | $0.2417 | $0.260799 | $0.256 | $8,325,245 | $263,440,498 |
| Jul-07 2026 | $0.257699 | $0.2435 | $0.258199 | $0.2491 | $6,641,657 | $280,854,940 |
| Jul-06 2026 | $0.2486 | $0.242 | $0.254199 | $0.2538 | $2,705,984 | $270,913,750 |
| Jul-05 2026 | $0.2539 | $0.2369 | $0.269 | $0.2391 | $9,671,236 | $276,663,583 |
| Jul-04 2026 | $0.2392 | $0.2374 | $0.253699 | $0.2458 | $6,451,096 | $260,622,562 |