Cap. de Mercado:

Tezos Tezos (XTZ)

0.427945 USD (-2.61%)
0.00011915 BTC (1.16%)

Buy

Cambiar

Crypto-Backed Loan

Cap. de Mercado
259,971,695 USD
72,385 BTC
Volumen (24h)
575,094 USD
160.13 BTC
Acciones en circulación
607,489,041 XTZ
Acciones totales
763,306,930 XTZ

Datos antiguos por Tezos

Moneda en USD
 
Fecha Abrir* Elevar Disminuir Cerrar** Volumen Cap. de Mercado
20-01-2019 0.437249 0.441715 0.425371 0.428458 573,281 260,283,695
19-01-2019 0.437163 0.448603 0.429505 0.437358 573,952 265,690,163
18-01-2019 0.427171 0.438167 0.425441 0.437198 486,342 265,593,204
17-01-2019 0.424462 0.429829 0.423521 0.427025 472,249 259,413,304
16-01-2019 0.407576 0.434913 0.406323 0.424904 514,023 258,124,771
15-01-2019 0.416456 0.421703 0.403261 0.407958 551,739 247,829,979
14-01-2019 0.394865 0.424854 0.394186 0.416643 479,148 253,106,093
13-01-2019 0.424971 0.429180 0.387247 0.394705 709,305 239,778,739
12-01-2019 0.450424 0.451772 0.419879 0.424779 654,672 258,048,387
11-01-2019 0.453509 0.458224 0.447388 0.449763 559,924 273,226,269
10-01-2019 0.496456 0.505463 0.447318 0.452833 766,981 275,090,901
09-01-2019 0.485136 0.496549 0.482961 0.495942 841,152 301,279,460
08-01-2019 0.481540 0.488163 0.481240 0.484993 3,420,650 294,627,647
07-01-2019 0.484425 0.484577 0.481211 0.481431 3,489,123 292,464,195
06-01-2019 0.483210 0.484676 0.482381 0.484338 3,190,480 294,229,729
05-01-2019 0.482952 0.484049 0.482907 0.483224 3,193,352 293,553,472
04-01-2019 0.482141 0.483708 0.481659 0.483029 3,284,328 293,434,817
03-01-2019 0.485028 0.485149 0.481733 0.482134 3,296,793 292,890,866
02-01-2019 0.475336 0.485825 0.463116 0.485319 3,754,443 294,826,017
01-01-2019 0.463073 0.482144 0.460394 0.474699 714,132 288,374,540
31-12-2018 0.498466 0.499458 0.461969 0.462627 955,456 281,040,876
30-12-2018 0.510078 0.510469 0.487298 0.498225 697,478 302,665,931
29-12-2018 0.509148 0.522606 0.498252 0.510319 792,592 310,013,434
28-12-2018 0.469292 0.509460 0.460340 0.508607 1,103,081 308,973,464
27-12-2018 0.524876 0.527965 0.468246 0.470754 1,082,895 285,977,669
26-12-2018 0.495110 0.534715 0.494629 0.522848 1,003,902 317,624,655
25-12-2018 0.534920 0.536564 0.488523 0.494854 1,147,199 300,618,183
24-12-2018 0.512837 0.565090 0.512837 0.533601 1,668,743 324,156,788
23-12-2018 0.468436 0.515865 0.468436 0.513080 1,535,172 311,690,199
22-12-2018 0.462401 0.469156 0.421742 0.469056 1,425,000 284,946,253
* Los datos más antiguos en el rango (hora UTC)
* Los datos más recientes en el rango (hora UTC)