Cap Mercado $3.14T
-0.15%
Volume 24h $140.80B
-23.79%
BTC % 60.24%
0.29%
ETH % 6.98%
-0.86%
Moedas
31.731
+12
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Tezos (XTZ), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Apr-29 2025 | $0.554768 | $0.548662 | $0.568569 | $0.554074 | $22,231,066 | $577,760,378 |
| Apr-28 2025 | $0.553925 | $0.535607 | $0.565954 | $0.550218 | $25,400,365 | $576,841,292 |
| Apr-27 2025 | $0.550545 | $0.545708 | $0.576868 | $0.571756 | $23,441,976 | $573,136,940 |
| Apr-26 2025 | $0.571547 | $0.558094 | $0.583624 | $0.566147 | $23,540,361 | $594,958,795 |
| Apr-25 2025 | $0.564913 | $0.54778 | $0.565991 | $0.552834 | $26,904,399 | $588,011,364 |
| Apr-24 2025 | $0.552614 | $0.520467 | $0.554104 | $0.541548 | $38,645,152 | $575,041,087 |
| Apr-23 2025 | $0.5415 | $0.529496 | $0.549249 | $0.534596 | $28,660,998 | $563,436,914 |
| Apr-22 2025 | $0.534959 | $0.495308 | $0.538621 | $0.500992 | $29,161,900 | $556,590,946 |
| Apr-21 2025 | $0.501231 | $0.494419 | $0.516233 | $0.495121 | $25,635,199 | $521,365,412 |
| Apr-20 2025 | $0.494931 | $0.487052 | $0.510268 | $0.504479 | $17,641,502 | $514,775,790 |
| Apr-19 2025 | $0.50439 | $0.498851 | $0.505939 | $0.499703 | $16,190,488 | $524,579,073 |
| Apr-18 2025 | $0.499785 | $0.490704 | $0.503566 | $0.498174 | $16,996,212 | $519,655,733 |
| Apr-17 2025 | $0.497051 | $0.486488 | $0.5052 | $0.491759 | $41,215,388 | $516,776,714 |
| Apr-16 2025 | $0.491551 | $0.491217 | $0.513531 | $0.493858 | $49,827,135 | $511,023,104 |
| Apr-15 2025 | $0.492914 | $0.490105 | $0.519609 | $0.494921 | $51,657,424 | $512,308,457 |