Tezos XTZ
$0,3206+0,01 (+1,92 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,32 | +1,40 % | $0,32 | $0,32 | $0,31 | 8,56M |
| 2026-09-30 | $0,32 | +1,40 % | $0,31 | $0,32 | $0,31 | 10,16M |
| 2026-09-29 | $0,31 | -0,41 % | $0,31 | $0,33 | $0,30 | 7,76M |
| 2026-09-28 | $0,31 | -2,61 % | $0,32 | $0,32 | $0,31 | 9,57M |
| 2026-09-27 | $0,32 | -2,37 % | $0,33 | $0,33 | $0,32 | 6,04M |
| 2026-09-26 | $0,33 | -0,82 % | $0,33 | $0,34 | $0,32 | 9,26M |
| 2026-09-25 | $0,33 | +0,58 % | $0,33 | $0,34 | $0,32 | 13,24M |
| 2026-09-24 | $0,33 | +1,82 % | $0,32 | $0,33 | $0,32 | 8,58M |
| 2026-09-23 | $0,32 | -6,63 % | $0,35 | $0,35 | $0,32 | 11,03M |
| 2026-09-22 | $0,35 | +1,44 % | $0,34 | $0,35 | $0,33 | 12,36M |
| 2026-09-21 | $0,34 | -1,71 % | $0,35 | $0,36 | $0,34 | 14,88M |
| 2026-09-20 | $0,35 | -5,66 % | $0,37 | $0,37 | $0,33 | 28,04M |
| 2026-09-19 | $0,37 | +25,29 % | $0,29 | $0,39 | $0,29 | 171,98M |
| 2026-09-18 | $0,29 | +15,94 % | $0,25 | $0,29 | $0,25 | 13,65M |
| 2026-09-17 | $0,25 | +0,41 % | $0,25 | $0,25 | $0,25 | 5,67M |
| 2026-09-16 | $0,25 | +1,28 % | $0,25 | $0,25 | $0,24 | 5,68M |
| 2026-09-15 | $0,25 | -8,35 % | $0,27 | $0,28 | $0,25 | 9,98M |
| 2026-09-14 | $0,27 | -3,90 % | $0,28 | $0,29 | $0,27 | 13,05M |
| 2026-09-13 | $0,28 | +6,42 % | $0,27 | $0,30 | $0,26 | 34,54M |
| 2026-09-12 | $0,27 | +6,17 % | $0,25 | $0,27 | $0,25 | 8,98M |
| 2026-09-11 | $0,25 | -0,70 % | $0,25 | $0,27 | $0,25 | 16,47M |
| 2026-09-10 | $0,25 | -3,71 % | $0,26 | $0,27 | $0,25 | 19,38M |
| 2026-09-09 | $0,26 | +5,17 % | $0,25 | $0,27 | $0,25 | 51,05M |
| 2026-09-08 | $0,25 | +6,11 % | $0,24 | $0,25 | $0,23 | 9,55M |
| 2026-09-07 | $0,24 | -2,24 % | $0,24 | $0,24 | $0,23 | 9,67M |
| 2026-09-06 | $0,24 | +1,29 % | $0,24 | $0,24 | $0,23 | 7,72M |
| 2026-09-05 | $0,24 | +3,40 % | $0,23 | $0,24 | $0,23 | 6,93M |
| 2026-09-04 | $0,23 | +0,56 % | $0,23 | $0,24 | $0,22 | 10,10M |
| 2026-09-03 | $0,23 | +5,29 % | $0,22 | $0,23 | $0,22 | 7,62M |
| 2026-09-02 | $0,22 | +1,27 % | $0,21 | $0,22 | $0,21 | 6,27M |
| 2026-09-01 | $0,21 | +0,80 % | $0,21 | $0,22 | $0,21 | 7,28M |
| 2026-08-31 | $0,21 | +0,84 % | $0,21 | $0,22 | $0,21 | 4,67M |
| 2026-08-30 | $0,21 | -4,03 % | $0,22 | $0,22 | $0,21 | 4,65M |
| 2026-08-29 | $0,22 | -0,37 % | $0,22 | $0,22 | $0,22 | 7,34M |
| 2026-08-28 | $0,22 | -4,51 % | $0,23 | $0,23 | $0,22 | 6,91M |
| 2026-08-27 | $0,23 | +1,29 % | $0,23 | $0,24 | $0,22 | 6,30M |
| 2026-08-26 | $0,23 | +2,02 % | $0,22 | $0,23 | $0,22 | 5,84M |
| 2026-08-25 | $0,22 | -2,71 % | $0,23 | $0,24 | $0,22 | 8,36M |
| 2026-08-24 | $0,23 | -2,28 % | $0,24 | $0,24 | $0,23 | 7,08M |
| 2026-08-23 | $0,24 | +1,05 % | $0,23 | $0,24 | $0,22 | 6,97M |
| 2026-08-22 | $0,23 | -3,43 % | $0,24 | $0,25 | $0,23 | 12,05M |
| 2026-08-21 | $0,24 | +8,83 % | $0,22 | $0,24 | $0,22 | 14,75M |
| 2026-08-20 | $0,22 | +3,19 % | $0,21 | $0,22 | $0,21 | 14,74M |
| 2026-08-19 | $0,21 | +7,27 % | $0,20 | $0,22 | $0,20 | 7,89M |
| 2026-08-18 | $0,20 | +0,34 % | $0,20 | $0,21 | $0,20 | 8,31M |
| 2026-08-17 | $0,20 | +2,30 % | $0,19 | $0,20 | $0,19 | 6,56M |
| 2026-08-16 | $0,19 | -1,52 % | $0,20 | $0,20 | $0,19 | 3,66M |
| 2026-08-15 | $0,20 | +0,82 % | $0,20 | $0,20 | $0,20 | 4,72M |
| 2026-08-14 | $0,20 | -0,21 % | $0,20 | $0,20 | $0,19 | 4,31M |
| 2026-08-13 | $0,20 | +1,21 % | $0,19 | $0,20 | $0,19 | 4,19M |
| 2026-08-12 | $0,19 | -0,12 % | $0,19 | $0,20 | $0,19 | 4,92M |
| 2026-08-11 | $0,19 | -1,99 % | $0,20 | $0,20 | $0,19 | 4,94M |
| 2026-08-10 | $0,20 | -1,89 % | $0,20 | $0,20 | $0,20 | 5,71M |
| 2026-08-09 | $0,20 | -2,71 % | $0,21 | $0,21 | $0,20 | 4,44M |
| 2026-08-08 | $0,21 | +3,22 % | $0,20 | $0,21 | $0,20 | 5,03M |
| 2026-08-07 | $0,20 | +0,42 % | $0,20 | $0,20 | $0,20 | 4,69M |
| 2026-08-06 | $0,20 | +1,86 % | $0,20 | $0,20 | $0,20 | 5,61M |
| 2026-08-05 | $0,20 | -0,54 % | $0,20 | $0,20 | $0,20 | 5,26M |
| 2026-08-04 | $0,20 | -2,89 % | $0,20 | $0,20 | $0,20 | 6,15M |
| 2026-08-03 | $0,20 | +1,83 % | $0,20 | $0,21 | $0,20 | 7,38M |
| 2026-08-02 | $0,20 | +0,68 % | $0,20 | $0,20 | $0,20 | 3,64M |
| 2026-08-01 | $0,20 | -1,11 % | $0,20 | $0,20 | $0,20 | 4,03M |
| 2026-07-31 | $0,20 | -2,09 % | $0,21 | $0,21 | $0,20 | 4,95M |
| 2026-07-30 | $0,21 | +0,65 % | $0,20 | $0,21 | $0,20 | 4,41M |
| 2026-07-29 | $0,20 | -1,29 % | $0,21 | $0,21 | $0,20 | 5,48M |
| 2026-07-28 | $0,21 | -0,19 % | $0,21 | $0,21 | $0,20 | 6,48M |
| 2026-07-27 | $0,21 | -7,09 % | $0,22 | $0,22 | $0,21 | 7,37M |
| 2026-07-26 | $0,22 | -0,40 % | $0,22 | $0,23 | $0,22 | 5,77M |
| 2026-07-25 | $0,22 | -1,88 % | $0,23 | $0,23 | $0,22 | 4,16M |
| 2026-07-24 | $0,23 | -2,77 % | $0,23 | $0,24 | $0,23 | 8,85M |
| 2026-07-23 | $0,23 | +3,25 % | $0,23 | $0,24 | $0,22 | 10,86M |
| 2026-07-22 | $0,23 | -0,56 % | $0,23 | $0,23 | $0,22 | 6,65M |
| 2026-07-21 | $0,23 | +0,39 % | $0,23 | $0,23 | $0,23 | 7,66M |
| 2026-07-20 | $0,23 | +2,05 % | $0,22 | $0,23 | $0,22 | 10,15M |
| 2026-07-19 | $0,22 | -0,97 % | $0,23 | $0,23 | $0,22 | 8,64M |
| 2026-07-18 | $0,23 | +1,40 % | $0,22 | $0,23 | $0,22 | 7,45M |
| 2026-07-17 | $0,22 | +0,65 % | $0,22 | $0,22 | $0,22 | 10,28M |
| 2026-07-16 | $0,22 | -2,93 % | $0,23 | $0,23 | $0,22 | 12,51M |
| 2026-07-15 | $0,23 | -1,97 % | $0,23 | $0,23 | $0,23 | 8,06M |
| 2026-07-14 | $0,23 | +5,21 % | $0,22 | $0,23 | $0,22 | 9,28M |
| 2026-07-13 | $0,22 | -2,80 % | $0,23 | $0,23 | $0,22 | 8,05M |
| 2026-07-12 | $0,23 | -1,93 % | $0,23 | $0,23 | $0,23 | 7,25M |
| 2026-07-11 | $0,23 | -1,90 % | $0,24 | $0,24 | $0,23 | 8,49M |
| 2026-07-10 | $0,24 | -0,01 % | $0,24 | $0,24 | $0,23 | 9,03M |
| 2026-07-09 | $0,24 | -2,45 % | $0,24 | $0,24 | $0,24 | 9,44M |
| 2026-07-08 | $0,24 | -5,67 % | $0,26 | $0,26 | $0,24 | 19,15M |
| 2026-07-07 | $0,26 | +2,93 % | $0,25 | $0,26 | $0,24 | 17,12M |
| 2026-07-06 | $0,25 | -1,81 % | $0,25 | $0,25 | $0,24 | 12,47M |
| 2026-07-05 | $0,25 | +6,10 % | $0,24 | $0,27 | $0,24 | 32,64M |
| 2026-07-04 | $0,24 | -2,91 % | $0,25 | $0,25 | $0,24 | 20,56M |