Cap Mercado $4.00T
1.03%
Volume 24h $293.05B
-14.58%
BTC % 55.19%
-0.1%
ETH % 11.84%
0.16%
Moedas
33.516
+10
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Oct-23 2025 | $0.593859 | $0.580163 | $0.601005 | $0.582811 | $15,431,981 | $631,184,287 |
| Oct-22 2025 | $0.582818 | $0.569842 | $0.609992 | $0.587083 | $34,349,116 | $619,384,842 |
| Oct-21 2025 | $0.58621 | $0.578292 | $0.618943 | $0.598573 | $24,703,021 | $622,925,854 |
| Oct-20 2025 | $0.598479 | $0.588254 | $0.613023 | $0.59652 | $21,368,732 | $635,894,272 |
| Oct-19 2025 | $0.596028 | $0.577759 | $0.605183 | $0.586532 | $24,281,124 | $633,224,895 |
| Oct-18 2025 | $0.585784 | $0.577272 | $0.591981 | $0.577715 | $23,167,213 | $622,275,505 |
| Oct-17 2025 | $0.577158 | $0.557608 | $0.605219 | $0.595872 | $28,136,293 | $613,045,568 |
| Oct-16 2025 | $0.595165 | $0.586943 | $0.623913 | $0.608175 | $22,405,832 | $632,106,325 |
| Oct-15 2025 | $0.608324 | $0.600256 | $0.638816 | $0.628651 | $26,913,230 | $646,012,795 |
| Oct-14 2025 | $0.628166 | $0.592538 | $0.658238 | $0.657831 | $30,754,446 | $667,013,268 |
| Oct-13 2025 | $0.657113 | $0.624765 | $0.66044 | $0.630921 | $30,748,380 | $697,674,766 |
| Oct-12 2025 | $0.631556 | $0.572672 | $0.640341 | $0.580179 | $27,877,588 | $670,469,267 |
| Oct-11 2025 | $0.578851 | $0.558414 | $0.602916 | $0.56202 | $43,802,252 | $614,450,919 |
| Oct-10 2025 | $0.561871 | $0.46607 | $0.689557 | $0.677796 | $62,716,536 | $596,363,058 |
| Oct-09 2025 | $0.678225 | $0.660677 | $0.686077 | $0.686077 | $22,809,351 | $719,783,307 |