시가총액 $2.19T
0.68%
볼륨 24시간 $53.99B
-23.38%
BTC % 57.9305%
0.12%
ETH % 9.84971%
0.53%
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 3,197 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 |
|---|---|---|---|---|---|---|
| Jul-03 2026 | $0.2468 | $0.2137 | $0.2468 | $0.2148 | $8,801,499 | $268,882,405 |
| Jul-02 2026 | $0.2149 | $0.2089 | $0.217 | $0.21 | $857,778 | $234,111,143 |
| Jul-01 2026 | $0.2106 | $0.2003 | $0.217077 | $0.2027 | $3,245,569 | $229,410,602 |
| Jun-30 2026 | $0.2026 | $0.2025 | $0.2106 | $0.2104 | $1,118,475 | $220,678,926 |
| Jun-29 2026 | $0.2102 | $0.2085 | $0.2154 | $0.2107 | $853,340 | $228,936,947 |
| Jun-28 2026 | $0.2111 | $0.2087 | $0.2158 | $0.2129 | $772,224 | $229,897,057 |
| Jun-27 2026 | $0.2126 | $0.2124 | $0.2223 | $0.2163 | $1,995,303 | $231,510,445 |
| Jun-26 2026 | $0.2163 | $0.2074 | $0.2177 | $0.2135 | $4,027,166 | $235,530,527 |
| Jun-25 2026 | $0.2128 | $0.2016 | $0.2161 | $0.2153 | $5,591,925 | $231,699,133 |
| Jun-24 2026 | $0.2153 | $0.208 | $0.2222 | $0.2213 | $3,603,635 | $234,401,021 |
| Jun-23 2026 | $0.2214 | $0.2175 | $0.2312 | $0.2285 | $3,178,202 | $241,021,543 |
| Jun-22 2026 | $0.2281 | $0.2272 | $0.238 | $0.2293 | $3,641,333 | $248,293,967 |
| Jun-21 2026 | $0.2296 | $0.2296 | $0.2384 | $0.2371 | $2,281,131 | $249,905,174 |
| Jun-20 2026 | $0.237 | $0.2336 | $0.2452 | $0.2452 | $2,767,296 | $257,937,296 |
| Jun-19 2026 | $0.2423 | $0.2263 | $0.2451 | $0.2316 | $3,938,866 | $263,682,717 |