시가총액 $2.44T
0.76%
볼륨 24시간 $195.58B
3.6%
BTC % 53.69%
-0.27%
ETH % 9.56%
0.62%
코인
34.290
+3
거래소
885
마지막 업데이트
21 초 전에
Tezos (XTZ) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Feb-28 2026 | $0.384297 | $0.358552 | $0.38552 | $0.383173 | $15,199,724 | $413,845,895 |
| Feb-27 2026 | $0.383171 | $0.378826 | $0.401059 | $0.392061 | $15,009,974 | $412,592,039 |
| Feb-26 2026 | $0.391532 | $0.382719 | $0.398344 | $0.395329 | $16,094,199 | $421,552,352 |
| Feb-25 2026 | $0.394758 | $0.366341 | $0.40682 | $0.366341 | $16,732,276 | $424,983,539 |
| Feb-24 2026 | $0.366421 | $0.364227 | $0.374638 | $0.369128 | $14,866,313 | $394,437,073 |
| Feb-23 2026 | $0.368925 | $0.363149 | $0.379221 | $0.379221 | $15,761,102 | $397,092,035 |
| Feb-22 2026 | $0.379291 | $0.374708 | $0.388914 | $0.38881 | $12,675,328 | $408,208,967 |
| Feb-21 2026 | $0.388885 | $0.388877 | $0.399463 | $0.392209 | $12,297,231 | $418,491,761 |
| Feb-20 2026 | $0.392201 | $0.381396 | $0.39329 | $0.382589 | $16,702,638 | $422,018,226 |
| Feb-19 2026 | $0.382329 | $0.374007 | $0.388135 | $0.384947 | $16,288,334 | $411,354,090 |
| Feb-18 2026 | $0.384905 | $0.383416 | $0.401535 | $0.394925 | $15,960,610 | $414,085,511 |
| Feb-17 2026 | $0.394698 | $0.389011 | $0.400347 | $0.399412 | $14,095,715 | $424,582,111 |
| Feb-16 2026 | $0.399228 | $0.39599 | $0.40672 | $0.398021 | $21,964,347 | $429,428,656 |
| Feb-15 2026 | $0.397958 | $0.394283 | $0.424069 | $0.423085 | $33,636,589 | $428,042,119 |
| Feb-14 2026 | $0.42313 | $0.406388 | $0.42698 | $0.406388 | $27,337,360 | $455,070,934 |