시가총액 $2.19T
0.04%
볼륨 24시간 $47.28B
-26.98%
BTC % 58.8106%
0.33%
ETH % 9.17531%
-0.68%
코인
34.665
거래소
204
실시간
Tezos (XTZ) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Tezos (XTZ) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 3,177 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-13 2026 | $0.2387 | $0.2322 | $0.2411 | $0.2341 | $2,170,352 | $259,629,913 |
| Jun-12 2026 | $0.2335 | $0.2306 | $0.2398 | $0.2346 | $4,162,909 | $253,952,240 |
| Jun-11 2026 | $0.2346 | $0.2277 | $0.239 | $0.2277 | $2,494,661 | $255,127,032 |
| Jun-10 2026 | $0.227 | $0.2255 | $0.2381 | $0.2379 | $1,018,687 | $246,841,033 |
| Jun-09 2026 | $0.238 | $0.2352 | $0.2464 | $0.2464 | $2,659,516 | $258,780,412 |
| Jun-08 2026 | $0.2459 | $0.24 | $0.2506 | $0.246 | $3,260,123 | $267,347,280 |
| Jun-07 2026 | $0.2462 | $0.2362 | $0.2509 | $0.2457 | $3,784,830 | $267,649,149 |
| Jun-06 2026 | $0.2449 | $0.2306 | $0.2473 | $0.2437 | $3,969,057 | $266,212,940 |
| Jun-05 2026 | $0.241 | $0.2401 | $0.2796 | $0.2792 | $7,519,133 | $261,951,924 |
| Jun-04 2026 | $0.278 | $0.274 | $0.2967 | $0.2955 | $5,643,738 | $302,144,322 |
| Jun-03 2026 | $0.2966 | $0.2918 | $0.3073 | $0.2958 | $3,832,948 | $322,333,560 |
| Jun-02 2026 | $0.2953 | $0.2922 | $0.3173 | $0.3173 | $3,721,077 | $320,894,611 |
| Jun-01 2026 | $0.3177 | $0.3123 | $0.3294 | $0.3283 | $2,844,162 | $345,206,302 |
| May-31 2026 | $0.3271 | $0.3241 | $0.351 | $0.3322 | $5,164,493 | $355,389,075 |
| May-30 2026 | $0.3331 | $0.3054 | $0.3368 | $0.3054 | $15,576,569 | $361,875,864 |