Tezos XTZ
$0,3206+0,01 (+%1,76)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |