Cap Mercado $2.15T
0.53%
Volume 24h $61.61B
-22.92%
BTC % 58.4929%
0.18%
ETH % 9.39547%
0.63%
Moedas
34.665
Trocas
204
Ao vivo
Preços históricos de Tezos (XTZ), Informações de volume e mercado por data Dólar USD - USD
Acompanhe o histórico completo de preços de Tezos (XTZ) em Dólar USD. Esta tabela mostra 3,187 dias de dados OHLCV diários, incluindo preços de abertura, máximo, mínimo, fechamento, volume e capitalização de mercado.
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| 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 |
| Jun-18 2026 | $0.2309 | $0.2266 | $0.2445 | $0.2432 | $3,285,944 | $251,254,746 |
| Jun-17 2026 | $0.243 | $0.2403 | $0.2499 | $0.2453 | $2,970,838 | $264,398,709 |
| Jun-16 2026 | $0.2451 | $0.2381 | $0.2463 | $0.2415 | $2,858,746 | $266,660,535 |
| Jun-15 2026 | $0.241 | $0.2378 | $0.2503 | $0.2396 | $3,576,226 | $262,176,890 |
| Jun-14 2026 | $0.2389 | $0.2289 | $0.2391 | $0.2384 | $3,160,537 | $259,869,688 |
| 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 |