24 février 2019
  • Home
  • Tezos (XTZ) / USD live | Cours en temps réel sur trader-crypto-monnaie.fr

Tezos (XTZ) / USD live | Cours en temps réel sur trader-crypto-monnaie.fr

Tezos live est de $0.451251 avec un volume de $274.13M. Tezos à une variation de 1.33% en haut sur les dernières 24h. Tous les cours en live de toutes les crypto monnaies sont disponibles sur trader-crypto-monnaie.fr. Tradez toutes les crypto monnaies en un seul clic.


  • XTZ
    Tezos(XTZ)
  • Prix
    $0.451251
  • 1h%
    -0.82%
  • 24h%
    1.33%
  • 7d%
    3.96%
  • Capitalisation boursière
    $274.13M
  • Le volume
    $4.02M
  • Approvisionnement disponible
    607.49M XTZ
  • Rang
    23

Je m’inscris pour trader

Historique des cours

Date Prix Le volume Capitalisation boursière
23/02/2018 $4.55952 $1.60M $0
24/02/2018 $4.81604 $1.25M $0
25/02/2018 $4.8146 $514,704 $0
26/02/2018 $3.243 $1.31M $0
27/02/2018 $4.40214 $861,577 $0
28/02/2018 $4.21573 $695,304 $0
01/03/2018 $4.41931 $541,878 $0
02/03/2018 $4.31117 $343,626 $0
03/03/2018 $4.37214 $255,126 $0
04/03/2018 $4.21408 $412,938 $0
05/03/2018 $4.11569 $289,155 $0
06/03/2018 $3.6815 $820,377 $0
07/03/2018 $3.40381 $506,172 $0
08/03/2018 $3.15329 $666,613 $0
09/03/2018 $3.07905 $459,309 $0
10/03/2018 $3.02319 $356,087 $0
11/03/2018 $3.46886 $208,198 $0
12/03/2018 $3.28699 $397,542 $0
13/03/2018 $3.37297 $185,000 $0
14/03/2018 $3.02145 $325,234 $0
15/03/2018 $3.16287 $241,091 $0
16/03/2018 $2.98562 $401,463 $0
17/03/2018 $2.83323 $361,965 $0
18/03/2018 $2.77888 $403,068 $0
19/03/2018 $2.92962 $660,480 $0
20/03/2018 $3.33099 $850,182 $0
21/03/2018 $3.33932 $712,529 $0
22/03/2018 $3.34405 $480,410 $0
23/03/2018 $3.41968 $478,611 $0
24/03/2018 $3.75867 $1.19M $0
25/03/2018 $3.96842 $595,550 $0
26/03/2018 $3.54935 $1.04M $0
27/03/2018 $3.18408 $1.61M $0
28/03/2018 $3.13969 $504,082 $0
29/03/2018 $2.78832 $391,222 $0
30/03/2018 $2.79416 $423,664 $0
31/03/2018 $2.8503 $330,491 $0
01/04/2018 $2.78565 $457,433 $0
02/04/2018 $2.74305 $332,151 $0
03/04/2018 $2.87743 $624,616 $0
04/04/2018 $2.61934 $864,700 $0
05/04/2018 $2.63576 $906,198 $0
06/04/2018 $2.5057 $484,890 $0
07/04/2018 $2.62069 $452,937 $0
08/04/2018 $2.64248 $613,459 $0
09/04/2018 $2.57959 $631,317 $0
10/04/2018 $2.67655 $564,873 $0
11/04/2018 $2.65042 $538,217 $0
12/04/2018 $3.02765 $879,110 $0
13/04/2018 $2.79147 $565,362 $0
14/04/2018 $2.91484 $532,391 $0
15/04/2018 $2.9816 $756,531 $0
16/04/2018 $3.07611 $309,436 $0
17/04/2018 $2.88536 $312,846 $0
18/04/2018 $2.97234 $341,637 $0
19/04/2018 $2.96324 $410,411 $0
20/04/2018 $2.99945 $783,237 $0
21/04/2018 $2.97222 $337,152 $0
22/04/2018 $3.05596 $417,301 $0
23/04/2018 $3.45586 $1.18M $0
24/04/2018 $4.08326 $1.34M $0
25/04/2018 $3.78733 $1.29M $0
26/04/2018 $3.44472 $1.10M $0
27/04/2018 $3.57573 $988,793 $0
28/04/2018 $3.64339 $961,090 $0
29/04/2018 $3.73584 $1.19M $0
30/04/2018 $3.6518 $943,177 $0
01/05/2018 $3.64313 $441,469 $0
02/05/2018 $3.67284 $323,238 $0
03/05/2018 $3.85467 $846,073 $0
04/05/2018 $3.90395 $1.09M $0
05/05/2018 $4.05734 $704,106 $0
06/05/2018 $4.01424 $940,536 $0
07/05/2018 $3.82486 $368,354 $0
08/05/2018 $3.82104 $629,359 $0
09/05/2018 $3.95742 $664,031 $0
10/05/2018 $3.88201 $466,110 $0
11/05/2018 $3.67769 $671,028 $0
12/05/2018 $3.90956 $673,827 $0
13/05/2018 $4.40539 $773,053 $0
14/05/2018 $5.10427 $888,376 $0
15/05/2018 $4.67282 $1.34M $0
16/05/2018 $4.47535 $897,142 $0
17/05/2018 $4.47406 $822,004 $0
18/05/2018 $4.67593 $688,349 $0
19/05/2018 $4.70739 $564,963 $0
20/05/2018 $4.88859 $714,477 $0
21/05/2018 $4.5007 $619,868 $0
22/05/2018 $4.11406 $836,127 $0
23/05/2018 $3.93078 $735,860 $0
24/05/2018 $3.99288 $772,149 $0
25/05/2018 $4.32738 $734,081 $0
26/05/2018 $4.47829 $885,128 $0
27/05/2018 $4.31045 $890,344 $0
28/05/2018 $4.20242 $722,792 $0
29/05/2018 $4.67028 $683,485 $0
30/05/2018 $5.0649 $1.37M $0
31/05/2018 $4.80546 $780,762 $0
01/06/2018 $5.19878 $918,193 $0
02/06/2018 $5.90976 $1.36M $0
03/06/2018 $5.09092 $1.26M $0
04/06/2018 $4.98249 $1.27M $0
05/06/2018 $5.311 $1.66M $0
06/06/2018 $4.94901 $1.47M $0
07/06/2018 $5.0007 $1.25M $0
08/06/2018 $5.06533 $1.16M $0
09/06/2018 $4.97034 $1.28M $0
10/06/2018 $4.4963 $1.35M $0
11/06/2018 $4.41 $1.29M $0
12/06/2018 $4.37722 $1.19M $0
13/06/2018 $3.79779 $1.08M $0
14/06/2018 $4.14233 $1.24M $0
15/06/2018 $3.8723 $1.25M $0
16/06/2018 $4.06615 $946,821 $0
17/06/2018 $4.08651 $782,056 $0
18/06/2018 $4.17877 $863,757 $0
19/06/2018 $4.20363 $1.12M $0
20/06/2018 $4.26979 $1.11M $0
21/06/2018 $4.18234 $1.12M $0
22/06/2018 $3.89687 $1.16M $0
23/06/2018 $3.72651 $1.02M $0
24/06/2018 $3.3147 $1.27M $0
25/06/2018 $3.74304 $953,003 $0
26/06/2018 $3.53415 $992,006 $0
27/06/2018 $3.56754 $1.17M $0
28/06/2018 $3.58923 $1.19M $0
29/06/2018 $3.9463 $949,276 $0
30/06/2018 $4.30553 $1.36M $0
01/07/2018 $3.98732 $1.18M $0
02/07/2018 $2.68381 $2.66M $0
03/07/2018 $1.98708 $16.23M $0
04/07/2018 $1.88846 $6.54M $1.15B
05/07/2018 $1.45725 $10.08M $885.26M
06/07/2018 $1.65229 $13.29M $1.00B
07/07/2018 $1.78611 $5.55M $1.09B
08/07/2018 $2.37036 $12.14M $1.44B
09/07/2018 $2.31909 $6.85M $1.41B
10/07/2018 $2.26069 $7.69M $1.37B
11/07/2018 $2.07818 $6.82M $1.26B
12/07/2018 $1.87249 $5.27M $1.14B
13/07/2018 $1.98992 $4.72M $1.21B
14/07/2018 $1.9526 $3.40M $1.19B
15/07/2018 $2.20469 $3.98M $1.34B
16/07/2018 $2.26654 $4.47M $1.38B
17/07/2018 $2.32572 $4.68M $1.41B
18/07/2018 $2.35415 $4.34M $1.43B
19/07/2018 $2.27651 $3.99M $1.38B
20/07/2018 $2.0476 $3.50M $1.24B
21/07/2018 $2.18463 $2.39M $1.33B
22/07/2018 $2.14676 $1.85M $1.30B
23/07/2018 $2.19977 $2.81M $1.34B
24/07/2018 $2.17826 $3.81M $1.32B
25/07/2018 $2.12259 $4.68M $1.29B
26/07/2018 $2.06071 $2.70M $1.25B
27/07/2018 $2.11268 $1.69M $1.28B
28/07/2018 $2.04391 $1.96M $1.24B
29/07/2018 $2.08537 $2.00M $1.27B
30/07/2018 $2.06846 $3.27M $1.26B
31/07/2018 $1.85834 $3.57M $1.13B
01/08/2018 $1.8035 $2.99M $1.10B
02/08/2018 $1.6752 $3.20M $1.02B
04/08/2018 $1.83447 $4.00M $1.11B
05/08/2018 $1.88235 $2.81M $1.14B
06/08/2018 $1.85321 $2.18M $1.13B
07/08/2018 $1.78135 $2.44M $1.08B
08/08/2018 $1.69244 $2.99M $1.03B
09/08/2018 $1.54839 $2.89M $940.63M
10/08/2018 $1.66731 $1.83M $1.01B
10/08/2018 $1.53036 $2.72M $929.68M
11/08/2018 $1.52326 $2.52M $925.36M
12/08/2018 $1.45345 $2.73M $882.95M
13/08/2018 $1.30044 $3.07M $790.00M
14/08/2018 $1.24835 $3.41M $758.36M
15/08/2018 $1.28746 $2.73M $782.12M
16/08/2018 $1.29517 $2.14M $786.80M
17/08/2018 $1.37555 $2.14M $835.63M
18/08/2018 $1.33403 $2.13M $810.41M
19/08/2018 $1.37126 $1.69M $833.03M
20/08/2018 $1.42925 $6.07M $868.25M
21/08/2018 $1.35954 $4.81M $825.91M
22/08/2018 $1.28586 $2.32M $781.15M
23/08/2018 $1.32419 $1.98M $804.43M
24/08/2018 $1.33376 $2.01M $810.24M
25/08/2018 $1.36167 $1.26M $827.20M
26/08/2018 $1.32909 $1.62M $807.41M
27/08/2018 $1.35137 $1.74M $820.94M
28/08/2018 $1.38041 $2.06M $838.58M
29/08/2018 $1.37315 $1.77M $834.17M
30/08/2018 $1.35533 $1.87M $823.35M
31/08/2018 $1.36048 $1.73M $826.48M
01/09/2018 $1.40696 $1.90M $854.71M
02/09/2018 $1.39491 $1.62M $847.39M
03/09/2018 $1.41513 $2.42M $859.68M
04/09/2018 $1.43911 $2.01M $874.24M
05/09/2018 $1.30138 $3.30M $790.57M
06/09/2018 $1.23794 $2.26M $752.03M
08/09/2018 $1.21837 $1.96M $740.15M
09/09/2018 $1.15077 $2.19M $699.08M
10/09/2018 $1.19897 $1.98M $728.36M
11/09/2018 $1.38161 $3.35M $839.31M
12/09/2018 $1.29881 $3.00M $789.01M
13/09/2018 $1.28765 $2.28M $782.23M
14/09/2018 $1.34314 $1.85M $815.94M
15/09/2018 $1.53221 $5.23M $930.80M
16/09/2018 $1.6037 $4.89M $974.23M
17/09/2018 $1.64997 $2.73M $1.00B
18/09/2018 $1.49083 $7.43M $905.66M
19/09/2018 $1.48592 $2.89M $902.68M
20/09/2018 $1.5458 $3.62M $939.06M
21/09/2018 $1.67785 $4.18M $1.02B
22/09/2018 $1.68609 $5.04M $1.02B
23/09/2018 $1.65673 $2.17M $1.01B
24/09/2018 $1.66048 $2.02M $1.01B
25/09/2018 $1.53184 $2.38M $930.58M
26/09/2018 $1.49355 $1.70M $907.32M
27/09/2018 $1.46477 $1.62M $889.83M
28/09/2018 $1.45929 $2.53M $886.50M
29/09/2018 $1.4122 $1.94M $857.90M
30/09/2018 $1.45946 $1.61M $886.61M
01/10/2018 $1.43261 $1.93M $870.29M
02/10/2018 $1.33369 $2.13M $810.20M
03/10/2018 $1.32378 $1.99M $804.18M
04/10/2018 $1.33225 $2.10M $809.33M
05/10/2018 $1.31988 $1.87M $801.81M
06/10/2018 $1.33564 $1.13M $811.39M
07/10/2018 $1.33399 $1.41M $810.38M
08/10/2018 $1.32307 $820,330 $803.75M
09/10/2018 $1.36615 $1.87M $829.92M
10/10/2018 $1.41766 $1.84M $861.21M
11/10/2018 $1.30535 $1.88M $792.99M
12/10/2018 $1.23139 $2.01M $748.06M
13/10/2018 $1.24954 $1.64M $759.08M
14/10/2018 $1.22235 $1.23M $742.56M
15/10/2018 $1.22179 $1.22M $742.22M
16/10/2018 $1.3589 $4.37M $825.52M
17/10/2018 $1.42894 $6.30M $868.07M
18/10/2018 $1.37469 $3.31M $835.11M
19/10/2018 $1.32405 $2.36M $804.35M
20/10/2018 $1.3084 $2.24M $794.84M
21/10/2018 $1.3146 $1.33M $798.61M
22/10/2018 $1.33992 $1.29M $813.99M
23/10/2018 $1.41491 $2.66M $859.54M
24/10/2018 $1.37018 $2.34M $832.37M
25/10/2018 $1.34996 $1.98M $820.09M
26/10/2018 $1.35329 $1.56M $822.11M
27/10/2018 $1.34734 $2.13M $818.49M
28/10/2018 $1.34608 $848,466 $817.73M
29/10/2018 $1.34941 $997,498 $819.75M
30/10/2018 $1.27808 $2.25M $776.42M
31/10/2018 $1.27962 $1.78M $777.36M
01/11/2018 $1.28837 $2.32M $782.67M
02/11/2018 $1.31483 $2.23M $798.74M
03/11/2018 $1.29903 $2.28M $789.15M
04/11/2018 $1.32065 $1.38M $802.28M
05/11/2018 $1.34768 $1.81M $818.70M
06/11/2018 $1.33531 $3.72M $811.19M
07/11/2018 $1.35031 $3.06M $820.30M
08/11/2018 $1.32681 $2.92M $806.02M
09/11/2018 $1.3155 $3.18M $799.15M
10/11/2018 $1.29919 $2.82M $789.24M
11/11/2018 $1.30779 $2.49M $794.47M
12/11/2018 $1.31125 $2.35M $796.57M
13/11/2018 $1.26554 $3.18M $768.80M
14/11/2018 $1.24237 $2.58M $754.73M
15/11/2018 $1.11213 $3.99M $675.61M
16/11/2018 $1.12193 $3.14M $681.56M
17/11/2018 $1.1099 $2.49M $674.25M
18/11/2018 $1.10214 $1.83M $669.54M
19/11/2018 $1.06769 $2.05M $648.61M
20/11/2018 $0.858897 $4.83M $521.77M
21/11/2018 $0.667538 $5.73M $405.52M
22/11/2018 $0.738088 $3.02M $448.38M
23/11/2018 $0.662537 $1.77M $402.48M
24/11/2018 $0.655665 $2.63M $398.31M
25/11/2018 $0.565704 $1.67M $343.66M
26/11/2018 $0.585929 $2.75M $355.95M
27/11/2018 $0.563816 $2.06M $342.51M
28/11/2018 $0.568013 $1.51M $345.06M
29/11/2018 $0.559545 $3.27M $339.92M
30/11/2018 $0.556110251859 $3.86M $337.83M
01/12/2018 $0.495486791544 $2.46M $301.00M
02/12/2018 $0.505957263448 $2.16M $307.36M
03/12/2018 $0.47616491467 $1.45M $289.26M
04/12/2018 $0.437754830197 $1.86M $265.93M
05/12/2018 $0.427336667963 $2.03M $259.60M
06/12/2018 $0.384842554658 $2.21M $233.79M
07/12/2018 $0.322462184755 $3.16M $195.89M
08/12/2018 $0.385283803369 $2.17M $234.06M
09/12/2018 $0.398991434885 $1.61M $242.38M
10/12/2018 $0.398353833952 $1.88M $242.00M
11/12/2018 $0.358254440675 $1.53M $217.64M
12/12/2018 $0.372682834082 $1.37M $226.40M
13/12/2018 $0.431726897275 $2.34M $262.27M
14/12/2018 $0.377309704055 $2.92M $229.21M
15/12/2018 $0.381519270978 $1.37M $231.77M
16/12/2018 $0.390160182653 $1.33M $237.02M
17/12/2018 $0.391681392203 $1.14M $237.94M
18/12/2018 $0.424134180935 $1.49M $257.66M
19/12/2018 $0.455586870028 $1.86M $276.76M
20/12/2018 $0.457034437864 $2.23M $277.64M
21/12/2018 $0.473071414957 $2.27M $287.39M
22/12/2018 $0.45390277026 $6.05M $275.74M
23/12/2018 $0.491756829709 $1.55M $298.74M
24/12/2018 $0.554287835585 $1.49M $336.72M
25/12/2018 $0.496218231544 $1.61M $301.45M
26/12/2018 $0.518473707456 $1.14M $314.97M
27/12/2018 $0.516167020232 $1.03M $313.57M
28/12/2018 $0.46580990821 $1.04M $282.97M
29/12/2018 $0.51523816372 $1.14M $313.00M
30/12/2018 $0.487518304135 $810,864 $296.16M
31/12/2018 $0.493151467439 $556,703 $299.58M
01/01/2019 $0.460824784502 $1.00M $279.95M
02/01/2019 $0.469403685737 $1.89M $285.16M
03/01/2019 $0.484388947859 $3.72M $294.26M
04/01/2019 $0.483008126854 $3.34M $293.42M
05/01/2019 $0.482944614466 $3.26M $293.38M
06/01/2019 $0.482995820048 $3.09M $293.41M
07/01/2019 $0.484143829086 $3.42M $294.11M
08/01/2019 $0.482247934671 $3.28M $292.96M
09/01/2019 $0.485531456011 $3.45M $294.96M
10/01/2019 $0.497998693997 $844,608 $302.53M
11/01/2019 $0.4516304503 $781,174 $274.36M
12/01/2019 $0.446307169122 $536,853 $271.13M
13/01/2019 $0.428439299167 $646,028 $260.27M
14/01/2019 $0.398009127945 $696,056 $241.79M
15/01/2019 $0.415235296877 $547,185 $252.25M
16/01/2019 $0.419616994402 $537,565 $254.91M
17/01/2019 $0.427604219787 $492,232 $259.76M
18/01/2019 $0.435317704878 $476,043 $264.45M
19/01/2019 $0.436720756673 $492,460 $265.30M
20/01/2019 $0.441202498264 $561,115 $268.03M
21/01/2019 $0.430631233694 $624,426 $261.60M
22/01/2019 $0.424414777923 $1.17M $257.83M
23/01/2019 $0.421199296581 $825,497 $255.87M
24/01/2019 $0.41554096453 $922,236 $252.44M
25/01/2019 $0.422138513236 $1.12M $256.44M
26/01/2019 $0.41599611042 $1.34M $252.71M
27/01/2019 $0.404012479741 $2.37M $245.43M
28/01/2019 $0.400825625272 $2.66M $243.50M
29/01/2019 $0.371983719566 $2.37M $225.98M
30/01/2019 $0.373825518902 $2.65M $227.09M
31/01/2019 $0.379836085984 $2.93M $230.75M
01/02/2019 $0.378634272364 $3.00M $230.02M
02/02/2019 $0.38233143164 $2.99M $232.26M
03/02/2019 $0.380802868434 $3.14M $231.33M
04/02/2019 $0.372740926955 $9.62M $226.44M
05/02/2019 $0.370233874084 $2.24M $224.91M
06/02/2019 $0.370997436109 $5.14M $225.38M
07/02/2019 $0.368546923448 $721,579 $223.89M
08/02/2019 $0.363060049678 $878,559 $220.56M
09/02/2019 $0.385117273252 $3.16M $233.95M
10/02/2019 $0.380350970438 $1.64M $231.06M
11/02/2019 $0.379758249168 $2.77M $230.70M
12/02/2019 $0.38147348913 $2.62M $231.74M
13/02/2019 $0.388425472055 $2.43M $235.96M
14/02/2019 $0.397472203771 $1.90M $241.46M
15/02/2019 $0.430413941034 $2.64M $261.47M
16/02/2019 $0.44462573973 $3.37M $270.11M
17/02/2019 $0.436852686415 $2.08M $265.38M
18/02/2019 $0.439985827396 $2.07M $267.29M
19/02/2019 $0.449306335129 $2.73M $272.95M
20/02/2019 $0.445153295917 $2.29M $270.43M
21/02/2019 $0.456298148886 $1.99M $277.20M
22/02/2019 $0.446197377528 $3.41M $271.06M
23/02/2019 $0.444595863741 $4.43M $270.09M
23/02/2019 $0.457294639465 $4.08M $277.80M
23/02/2019 $0.451638294041 $4.02M $274.37M

Inscrivez vous