Tezos
(XTZ)
1.05
USD
(-5.83%)
0.00010586 BTC (-2.27%)
0.00010586 BTC (-2.27%)
Time For Plan ₿ - Buy Bitcoin In Your Currency
-
Crypto.com - Buy, sell, earn on the crypto super app now.
Download the Crypto.com App today.
Cambiar
-
BHEX: The Innovative Trading Platform
Backed by Huobi & OKEX; offers OTC, Spot and Derivatives trading, and provides Exchange Cloud solution and liquidity aggregation services to 100+ clients.
Trade Crypto In Minutes
-
Gemini: “Best Crypto Exchange” - 2019 Markets Choice Awards
Trade Crypto Instantly with Premium Tools, Advanced Security & Insured Protection. Get Started For Free!
Get an Instant Credit Line & Earn Interest
-
Nexo Wallet - Your Crypto Banking Account
Instant loans by local bank transfer using your crypto as collateral without selling it. Earn up to 8% interest per year on your Stablecoins & EUR. $100M custodial insurance.
-
Crypto.com - Earn up to 12% p.a. on Stablecoins
Love Bitcoin? We will give you more. Earn up to 8% p.a. on BTC, ETH, LTC, XRP and more. Grow your crypto with us and get paid interest weekly.
Cap. de Mercado
690,529,067
USD
69,905 BTC
69,905 BTC
Volumen (24h)
11,815,188
USD
1,196 BTC
1,196 BTC
Acciones en circulación
660,373,612
XTZ
Acciones totales
801,312,599
XTZ
Datos antiguos por Tezos
Moneda en USD
| Fecha | Abrir* | Elevar | Disminuir | Cerrar** | Volumen | Cap. de Mercado |
|---|---|---|---|---|---|---|
| 18-09-2019 | 1.09 | 1.15 | 1.09 | 1.09 | 11,962,787 | 720,294,110 |
| 17-09-2019 | 1.00 | 1.10 | 0.997298 | 1.10 | 10,580,481 | 723,533,677 |
| 16-09-2019 | 1.00 | 1.01 | 0.985511 | 1.00 | 7,211,469 | 662,162,197 |
| 15-09-2019 | 1.00 | 1.02 | 0.988586 | 1.00 | 9,925,484 | 662,384,863 |
| 14-09-2019 | 0.977167 | 1.01 | 0.961925 | 1.00 | 8,114,227 | 661,750,058 |
| 13-09-2019 | 1.01 | 1.02 | 0.957123 | 0.975547 | 9,376,392 | 644,225,711 |
| 12-09-2019 | 1.01 | 1.02 | 0.993832 | 1.01 | 9,235,470 | 666,508,432 |
| 11-09-2019 | 1.02 | 1.03 | 0.994984 | 1.01 | 8,953,230 | 664,542,321 |
| 10-09-2019 | 1.04 | 1.04 | 1.02 | 1.02 | 9,247,187 | 675,748,704 |
| 09-09-2019 | 1.06 | 1.11 | 1.03 | 1.04 | 11,308,139 | 687,583,237 |
| 08-09-2019 | 1.03 | 1.08 | 1.02 | 1.07 | 10,251,627 | 703,564,280 |
| 07-09-2019 | 0.998955 | 1.04 | 0.977403 | 1.03 | 13,451,858 | 679,683,395 |
| 06-09-2019 | 1.01 | 1.03 | 0.993146 | 1.00 | 11,010,600 | 660,508,589 |
| 05-09-2019 | 1.03 | 1.04 | 1.00 | 1.01 | 9,221,482 | 669,826,900 |
| 04-09-2019 | 1.04 | 1.04 | 1.02 | 1.03 | 8,758,988 | 682,146,976 |
| 03-09-2019 | 1.06 | 1.07 | 1.03 | 1.04 | 11,137,913 | 688,841,250 |
| 02-09-2019 | 1.03 | 1.08 | 1.03 | 1.06 | 9,758,386 | 697,810,467 |
| 01-09-2019 | 1.05 | 1.06 | 1.01 | 1.03 | 8,250,825 | 681,637,980 |
| 31-08-2019 | 1.07 | 1.08 | 1.01 | 1.04 | 10,847,063 | 687,684,125 |
| 30-08-2019 | 0.998172 | 1.07 | 0.991567 | 1.06 | 10,015,534 | 703,253,249 |
| 29-08-2019 | 1.05 | 1.07 | 0.996188 | 0.998172 | 14,710,732 | 659,166,382 |
| 28-08-2019 | 1.13 | 1.13 | 1.04 | 1.05 | 9,878,622 | 693,879,132 |
| 27-08-2019 | 1.16 | 1.17 | 1.12 | 1.13 | 8,137,996 | 745,097,752 |
| 26-08-2019 | 1.14 | 1.18 | 1.13 | 1.16 | 8,943,795 | 765,358,762 |
| 25-08-2019 | 1.15 | 1.16 | 1.13 | 1.14 | 7,996,369 | 754,098,350 |
| 24-08-2019 | 1.17 | 1.18 | 1.12 | 1.15 | 9,414,392 | 758,721,110 |
| 23-08-2019 | 1.14 | 1.20 | 1.13 | 1.17 | 9,906,828 | 772,431,594 |
| 22-08-2019 | 1.12 | 1.15 | 1.10 | 1.14 | 8,824,747 | 752,276,973 |
| 21-08-2019 | 1.16 | 1.16 | 1.10 | 1.12 | 11,809,364 | 738,442,909 |
| 20-08-2019 | 1.21 | 1.22 | 1.16 | 1.16 | 6,759,399 | 766,459,768 |
* Los datos más antiguos en el rango (hora UTC)
* Los datos más recientes en el rango (hora UTC)
* Los datos más recientes en el rango (hora UTC)
Acerca de Tezos
Tezos (XTZ) is a cryptocurrency. Tezos has a current supply of 801,312,599 XTZ with 660,373,612 XTZ in circulation. The last known price of Tezos is 1.05 USD and is down 5.83% over the last 24 hours. It is currently trading on 40 active market(s) with 11,815,188 USD traded over the last 24 hours. More information can be found at https://www.tezos.com/.El retorno aproximado de la inversión si se compra en el momento del lanzamiento (o el precio conocido más antiguo)
