XTZUSDT
Tezos Tether
—
0.2341 $
+0.007300 (%+3.22)
Düşük₺0.2259
Yüksek₺0.2351
Piyasa Verileri
Spot Piyasa
A:0.2338
S:0.234
Dolaşımdaki Arz
1.088.278.940
Piyasa Değeri
$259,29 Mn
XTZUSDT: Tezos Tether Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,1459
KAPANIŞ 1,149
En Düşük
DÜŞÜK 0,7499
En Yüksek
YÜKSEK 1,8433
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 24.09.2019 | 1,015 | 1,11 | 0,775 | 0,8597 |
| 25.09.2019 | 0,8711 | 0,9122 | 0,8101 | 0,8517 |
| 26.09.2019 | 0,8521 | 0,9086 | 0,81 | 0,8503 |
| 27.09.2019 | 0,8451 | 0,8979 | 0,81 | 0,8845 |
| 28.09.2019 | 0,8866 | 0,94 | 0,8605 | 0,8902 |
| 29.09.2019 | 0,8966 | 0,9058 | 0,8565 | 0,8817 |
| 30.09.2019 | 0,8743 | 0,9169 | 0,8405 | 0,9018 |
| 01.10.2019 | 0,9016 | 0,992 | 0,895 | 0,9502 |
| 02.10.2019 | 0,9482 | 0,9482 | 0,8854 | 0,9428 |
| 03.10.2019 | 0,9427 | 0,9627 | 0,9071 | 0,9299 |
| 04.10.2019 | 0,9306 | 0,9306 | 0,8967 | 0,9194 |
| 05.10.2019 | 0,9155 | 0,9192 | 0,8983 | 0,9094 |
| 06.10.2019 | 0,9114 | 0,9133 | 0,86 | 0,8641 |
| 07.10.2019 | 0,863 | 0,9238 | 0,8503 | 0,8983 |
| 08.10.2019 | 0,8983 | 0,913 | 0,8893 | 0,8982 |
| 09.10.2019 | 0,8972 | 0,9591 | 0,89 | 0,9332 |
| 10.10.2019 | 0,9354 | 0,9478 | 0,9111 | 0,914 |
| 11.10.2019 | 0,9146 | 0,9196 | 0,876 | 0,9052 |
| 12.10.2019 | 0,9082 | 0,9121 | 0,89 | 0,89 |
| 13.10.2019 | 0,8904 | 0,9362 | 0,8836 | 0,9031 |
| 14.10.2019 | 0,8993 | 0,9373 | 0,8954 | 0,9363 |
| 15.10.2019 | 0,9363 | 0,9384 | 0,9017 | 0,9056 |
| 16.10.2019 | 0,9011 | 0,9087 | 0,8561 | 0,8731 |
| 17.10.2019 | 0,8733 | 0,8961 | 0,8673 | 0,8923 |
| 18.10.2019 | 0,8887 | 0,895 | 0,865 | 0,8792 |
| 19.10.2019 | 0,875 | 0,8919 | 0,8533 | 0,8618 |
| 20.10.2019 | 0,8593 | 0,8867 | 0,8533 | 0,8793 |
| 21.10.2019 | 0,8796 | 0,8897 | 0,8608 | 0,8644 |
| 22.10.2019 | 0,8692 | 0,8792 | 0,82 | 0,8335 |
| 23.10.2019 | 0,83 | 0,8345 | 0,7499 | 0,7585 |
| 24.10.2019 | 0,7595 | 0,7725 | 0,7499 | 0,759 |
| 25.10.2019 | 0,7616 | 0,8399 | 0,7595 | 0,8348 |
| 26.10.2019 | 0,8346 | 0,92 | 0,8008 | 0,8346 |
| 27.10.2019 | 0,8373 | 0,89 | 0,8052 | 0,8603 |
| 28.10.2019 | 0,8622 | 0,93 | 0,848 | 0,85 |
| 29.10.2019 | 0,8485 | 0,8673 | 0,8276 | 0,8419 |
| 30.10.2019 | 0,8421 | 0,9245 | 0,8225 | 0,8755 |
| 31.10.2019 | 0,8783 | 0,9248 | 0,8656 | 0,8832 |
| 01.11.2019 | 0,8827 | 0,8897 | 0,8588 | 0,8728 |
| 02.11.2019 | 0,8789 | 0,8798 | 0,8548 | 0,8619 |
| 03.11.2019 | 0,8621 | 0,8669 | 0,8462 | 0,8666 |
| 04.11.2019 | 0,8658 | 0,905 | 0,8617 | 0,8859 |
| 05.11.2019 | 0,8857 | 0,9287 | 0,8763 | 0,9243 |
| 06.11.2019 | 0,9237 | 1,05 | 0,901 | 1,0156 |
| 07.11.2019 | 1,0153 | 1,4306 | 1,0153 | 1,2079 |
| 08.11.2019 | 1,2089 | 1,2999 | 1,1166 | 1,1659 |
| 09.11.2019 | 1,166 | 1,275 | 1,147 | 1,2658 |
| 10.11.2019 | 1,2623 | 1,2648 | 1,1838 | 1,2237 |
| 11.11.2019 | 1,2248 | 1,2466 | 1,1649 | 1,1706 |
| 12.11.2019 | 1,1723 | 1,2 | 1,1469 | 1,1655 |
| 13.11.2019 | 1,1668 | 1,1683 | 1,1106 | 1,1314 |
| 14.11.2019 | 1,128 | 1,2913 | 1,096 | 1,2162 |
| 15.11.2019 | 1,2161 | 1,2591 | 1,1264 | 1,17 |
| 16.11.2019 | 1,17 | 1,1759 | 1,1452 | 1,1546 |
| 17.11.2019 | 1,157 | 1,1721 | 1,1439 | 1,1552 |
| 18.11.2019 | 1,1558 | 1,259 | 1,1528 | 1,2122 |
| 19.11.2019 | 1,216 | 1,24 | 1,1353 | 1,2036 |
| 20.11.2019 | 1,2036 | 1,2444 | 1,16 | 1,2145 |
| 21.11.2019 | 1,2161 | 1,3 | 1,1707 | 1,2158 |
| 22.11.2019 | 1,213 | 1,2779 | 1,07 | 1,2199 |
| 23.11.2019 | 1,2199 | 1,4291 | 1,2199 | 1,3802 |
| 24.11.2019 | 1,3835 | 1,4044 | 1,2841 | 1,3099 |
| 25.11.2019 | 1,31 | 1,3192 | 1,1998 | 1,228 |
| 26.11.2019 | 1,2275 | 1,2825 | 1,2175 | 1,2384 |
| 27.11.2019 | 1,239 | 1,2783 | 1,1441 | 1,2542 |
| 28.11.2019 | 1,256 | 1,3488 | 1,2084 | 1,2725 |
| 29.11.2019 | 1,2765 | 1,3446 | 1,2694 | 1,3068 |
| 30.11.2019 | 1,3066 | 1,3598 | 1,3043 | 1,3336 |
| 01.12.2019 | 1,3357 | 1,3358 | 1,2424 | 1,2527 |
| 02.12.2019 | 1,2514 | 1,2551 | 1,2 | 1,2394 |
| 03.12.2019 | 1,2393 | 1,3066 | 1,2047 | 1,2904 |
| 04.12.2019 | 1,2898 | 1,3287 | 1,2337 | 1,2411 |
| 05.12.2019 | 1,2407 | 1,2956 | 1,2289 | 1,2887 |
| 06.12.2019 | 1,2874 | 1,4294 | 1,2716 | 1,3774 |
| 07.12.2019 | 1,377 | 1,4779 | 1,363 | 1,438 |
| 08.12.2019 | 1,438 | 1,6161 | 1,438 | 1,5998 |
| 09.12.2019 | 1,6 | 1,65 | 1,5261 | 1,5497 |
| 10.12.2019 | 1,5533 | 1,5533 | 1,3914 | 1,4754 |
| 11.12.2019 | 1,4769 | 1,5954 | 1,4657 | 1,5725 |
| 12.12.2019 | 1,5745 | 1,7804 | 1,5108 | 1,7583 |
| 13.12.2019 | 1,7632 | 1,8433 | 1,6622 | 1,7685 |
| 14.12.2019 | 1,7723 | 1,7817 | 1,62 | 1,6768 |
| 15.12.2019 | 1,6767 | 1,745 | 1,5967 | 1,6715 |
| 16.12.2019 | 1,6708 | 1,713 | 1,5972 | 1,6657 |
| 17.12.2019 | 1,6643 | 1,7673 | 1,517 | 1,543 |
| 18.12.2019 | 1,5434 | 1,645 | 1,4272 | 1,5839 |
| 19.12.2019 | 1,584 | 1,6163 | 1,4616 | 1,5008 |
| 20.12.2019 | 1,5008 | 1,6045 | 1,4751 | 1,6045 |
| 21.12.2019 | 1,603 | 1,6073 | 1,4618 | 1,4709 |
| 22.12.2019 | 1,4722 | 1,5223 | 1,441 | 1,464 |
| 23.12.2019 | 1,464 | 1,58 | 1,4575 | 1,5155 |
| 24.12.2019 | 1,517 | 1,5195 | 1,4728 | 1,4825 |
| 25.12.2019 | 1,4836 | 1,4883 | 1,3912 | 1,4016 |
| 26.12.2019 | 1,4018 | 1,455 | 1,3311 | 1,3684 |
| 27.12.2019 | 1,3682 | 1,41 | 1,3536 | 1,38 |
| 28.12.2019 | 1,382 | 1,3868 | 1,32 | 1,3281 |
| 29.12.2019 | 1,3279 | 1,3399 | 1,2798 | 1,3114 |
| 30.12.2019 | 1,3091 | 1,3562 | 1,2892 | 1,3297 |
| 31.12.2019 | 1,3296 | 1,3964 | 1,3027 | 1,3533 |