Cap Mercado $4.14T
1.18%
Volume 24h $358.61B
-3.45%
BTC % 54.73%
-0.84%
ETH % 12.55%
2.23%
Moedas
32.828
+14
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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.817872 | $0.779369 | $0.821932 | $0.78255 | $21,992,094 | $863,216,940 |
| Aug-19 2025 | $0.78134 | $0.78134 | $0.832485 | $0.819557 | $30,267,092 | $824,563,778 |
| Aug-18 2025 | $0.81933 | $0.807316 | $0.85741 | $0.857001 | $29,578,468 | $864,553,989 |
| Aug-17 2025 | $0.85569 | $0.847102 | $0.877834 | $0.848651 | $29,436,971 | $902,816,402 |
| Aug-16 2025 | $0.848813 | $0.829576 | $0.881077 | $0.833294 | $43,806,488 | $895,456,041 |
| Aug-15 2025 | $0.832542 | $0.807471 | $0.858026 | $0.835141 | $28,779,313 | $878,191,018 |
| Aug-14 2025 | $0.835529 | $0.827292 | $0.897688 | $0.886823 | $56,804,490 | $881,244,254 |
| Aug-13 2025 | $0.887803 | $0.851674 | $0.888979 | $0.865924 | $54,746,694 | $936,267,838 |
| Aug-12 2025 | $0.866457 | $0.807887 | $0.931635 | $0.818008 | $144,503,468 | $913,649,080 |
| Aug-11 2025 | $0.818838 | $0.809478 | $0.896237 | $0.880275 | $52,141,360 | $863,333,523 |
| Aug-10 2025 | $0.881081 | $0.861993 | $0.906674 | $0.906674 | $55,413,735 | $928,850,307 |
| Aug-09 2025 | $0.906001 | $0.822895 | $0.9913 | $0.823224 | $179,771,735 | $955,007,470 |
| Aug-08 2025 | $0.822724 | $0.798306 | $0.83249 | $0.808261 | $56,616,775 | $867,124,071 |
| Aug-07 2025 | $0.808692 | $0.779698 | $0.808692 | $0.780268 | $28,865,591 | $852,234,708 |
| Aug-06 2025 | $0.780381 | $0.750051 | $0.791574 | $0.767529 | $25,091,937 | $822,302,554 |