| Yıl | Başlangıç | Bitiş | Getiri % |
|---|---|---|---|
| 2017 | $1.66 | $4.08 | |
| 2018 | $4.11 | $0.4547 | 803.98% |
| 2019 | $0.4724 | $1.35 | -65.12% |
| 2020 | $1.37 | $2.01 | -31.82% |
| 2021 | $2.01 | $4.35 | -53.93% |
| 2022 | $4.73 | $0.7173 | 560.09% |
| 2023 | $0.7202 | $1.01 | -28.49% |
| 2024 | $1.10 | $1.29 | -14.51% |
| 2025 | $1.37 | $0.5701 | 140.01% |
Reklam
XTZ Fiyatlar Geçmişi
/
Geçmiş veriler Tezos
TRUMP Meme Coin Neden Yakında Toparlanamayacak?
Ethereum’a kurumsal ilgi arttı: Rekor kırıldı
Ethereum ETF’lerinde rekor: Tarihi hamle kurumsal yatırımları canlandırdı
Balina ve Madenci Verileri Bitcoin’in Sıradaki Hamlesini Açıklıyor | Haftalık Balina Takibi
SUI’de 96 Milyon Dolarlık Tasfiye Alarmı: Fiyat Bu Seviyeye Ulaşırsa Ne Olur?
| İlk Fiyat | 2017 Ekim ($1.78) |
|---|---|
| En Düşük Fiyat | 2018 Aralık ($0.3543) |
| Maksimum Fiyat | 2017 Aralık ($8.82) |
| En İyi Yıl | 2021 |
| En Kötü Yıl | 2018 |
| En İyi Ay | Şubat |
| En Kötü Ay | Haziran |
Şunun için geçmiş fiyatlar Tezos
Grafik
Tezos Geçmiş İstatistikler
| Yıl | Fiyat | Maks Fiyat | Min Fiyat | Close | AVG. P. Değeri | AVG. Hacim | Maks Hacim | Arz | Volatilite |
|---|---|---|---|---|---|---|---|---|---|
| 2017 | $2.74 | $12.19 | $1.40 | $4.08 | $0 | $734.8 T | $3.2 M | 0 | 106% |
| 2018 | $2.61 | $7.55 | $0.3223 | $0.4547 | $395.2 M | $1.6 M | $16 M | 300.9 M | 157% |
| 2019 | $1.01 | $1.84 | $0.3563 | $1.35 | $632.1 M | $7.2 M | $84 M | 624.3 M | 104% |
| 2020 | $2.43 | $4.46 | $0.99 | $2.01 | $1.6 B | $92.9 M | $393.1 M | 660.4 M | 137% |
| 2021 | $4.54 | $9.09 | $1.94 | $4.35 | $3.4 B | $321.2 M | $1.9 B | 737.1 M | 152% |
| 2022 | $2.15 | $5.35 | $0.7028 | $0.7173 | $1.9 B | $70.5 M | $544.4 M | 883.8 M | 97% |
| 2023 | $0.8959 | $1.47 | $0.6171 | $1.01 | $835.7 M | $26.1 M | $509.5 M | 933.3 M | 65% |
| 2024 | $0.9557 | $1.89 | $0.5505 | $1.29 | $935.9 M | $46.4 M | $638.6 M | 978.3 M | 89% |
| 2025 | $0.7909 | $1.49 | $0.4862 | $0.5701 | $801.2 M | $26.9 M | $173 M | 1 B | 53% |
Tezos Yıllık Getiriler
Tezos Aylık
| Yıl | Oca | Şub | Mar | Nis | Mayıs | Haz | Tem | Ağu | Eyl | Eki | Kas | Ara |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2017 | 26.59% O:$1.73 C:$2.19 | 87.16% O:$2.18 C:$4.08 | ||||||||||
| 2018 | -17.52% O:$4.11 C:$3.39 | 24.78% O:$3.39 C:$4.23 | -32.55% O:$4.24 C:$2.86 | 26.13% O:$2.87 C:$3.62 | 33.43% O:$3.62 C:$4.83 | -8.28% O:$4.83 C:$4.43 | -57.24% O:$4.42 C:$1.89 | -23.79% O:$1.89 C:$1.44 | 4.90% O:$1.44 C:$1.51 | -12.22% O:$1.49 C:$1.31 | -61.66% O:$1.31 C:$0.50 | -9.18% O:$0.50 C:$0.45 |
| 2019 | -18.28% O:$0.46 C:$0.37 | 12.06% O:$0.37 C:$0.42 | 143.19% O:$0.42 C:$1.03 | 17.48% O:$1.03 C:$1.21 | 22.47% O:$1.22 C:$1.49 | -37.83% O:$1.49 C:$0.93 | 35.74% O:$0.93 C:$1.26 | -17.21% O:$1.26 C:$1.04 | -13.87% O:$1.04 C:$0.90 | -1.60% O:$0.90 C:$0.88 | 50.75% O:$0.88 C:$1.33 | 1.92% O:$1.33 C:$1.35 |
| 2020 | 22.21% O:$1.35 C:$1.65 | 65.98% O:$1.65 C:$2.75 | -41.16% O:$2.74 C:$1.61 | 70.34% O:$1.61 C:$2.75 | 1.66% O:$2.75 C:$2.80 | -15.54% O:$2.80 C:$2.36 | 19.58% O:$2.36 C:$2.82 | 15.11% O:$2.83 C:$3.25 | -32.35% O:$3.25 C:$2.20 | -10.05% O:$2.20 C:$1.98 | 25.65% O:$1.97 C:$2.48 | -18.91% O:$2.48 C:$2.01 |
| 2021 | 40.92% O:$2.01 C:$2.84 | 19.83% O:$2.84 C:$3.40 | 40.42% O:$3.43 C:$4.82 | 15.88% O:$4.84 C:$5.61 | -35.74% O:$5.60 C:$3.60 | -15.80% O:$3.60 C:$3.03 | -0.16% O:$3.05 C:$3.05 | 71.32% O:$3.03 C:$5.19 | 17.33% O:$5.15 C:$6.04 | 4.41% O:$6.06 C:$6.33 | -13.29% O:$6.32 C:$5.48 | -20.51% O:$5.48 C:$4.35 |
| 2022 | -19.88% O:$4.35 C:$3.49 | 1.21% O:$3.48 C:$3.52 | 5.41% O:$3.53 C:$3.72 | -29.21% O:$3.72 C:$2.64 | -20.90% O:$2.64 C:$2.08 | -32.27% O:$2.09 C:$1.42 | 22.60% O:$1.42 C:$1.74 | -13.15% O:$1.74 C:$1.51 | -5.71% O:$1.51 C:$1.42 | 0.33% O:$1.42 C:$1.43 | -28.47% O:$1.43 C:$1.02 | -29.65% O:$1.02 C:$0.72 |
| 2023 | 48.01% O:$0.72 C:$1.06 | 7.36% O:$1.06 C:$1.14 | -1.57% O:$1.14 C:$1.12 | -10.38% O:$1.12 C:$1.00 | -9.76% O:$1.00 C:$0.90 | -10.80% O:$0.90 C:$0.81 | 2.25% O:$0.81 C:$0.83 | -16.80% O:$0.82 C:$0.69 | -0.71% O:$0.69 C:$0.68 | 10.93% O:$0.68 C:$0.76 | 10.33% O:$0.76 C:$0.83 | 20.84% O:$0.83 C:$1.01 |
| 2024 | -4.09% O:$1.01 C:$0.97 | 27.54% O:$0.97 C:$1.23 | 13.46% O:$1.23 C:$1.40 | -34.68% O:$1.40 C:$0.91 | 4.98% O:$0.91 C:$0.96 | -17.11% O:$0.96 C:$0.79 | -7.90% O:$0.79 C:$0.73 | -9.72% O:$0.73 C:$0.66 | 6.86% O:$0.66 C:$0.71 | -10.53% O:$0.71 C:$0.63 | 166.41% O:$0.63 C:$1.68 | -23.38% O:$1.68 C:$1.29 |
| 2025 | -14.47% O:$1.29 C:$1.10 | -30.21% O:$1.10 C:$0.77 | -14.42% O:$0.77 C:$0.66 | -15.86% O:$0.66 C:$0.55 | 3.28% O:$0.55 C:$0.57 | -100% O:$0.57 C:$0 |
XTZ OHLC Veriler
| Tarih | Açık | Yüksek | Düşük | Kapalı | Hacim | Hacim(XTZ) | Piyasa Değeri |
|---|---|---|---|---|---|---|---|
| 06/06/2025 | $0.5408 | $0.5642 | $0.5399 | $0.5549 | $14 M | 25,351,280 | $565.6 M |
| 06/05/2025 | $0.5755 | $0.5820 | $0.5346 | $0.5417 | $18.2 M | 32,003,397 | $581.1 M |
| 06/04/2025 | $0.5862 | $0.5925 | $0.5693 | $0.5761 | $12.9 M | 22,104,658 | $597.3 M |
| 06/03/2025 | $0.5802 | $0.5960 | $0.5802 | $0.5862 | $15.2 M | 25,911,702 | $601.5 M |
| 06/02/2025 | $0.5708 | $0.5806 | $0.5596 | $0.5803 | $15.7 M | 27,632,132 | $579.6 M |
| 06/01/2025 | $0.5709 | $0.5752 | $0.5570 | $0.5703 | $13.1 M | 23,158,530 | $579.6 M |
| 05/31/2025 | $0.5637 | $0.5740 | $0.5473 | $0.5706 | $19.7 M | 35,028,633 | $575.6 M |
| 05/30/2025 | $0.6162 | $0.6208 | $0.5629 | $0.5644 | $25.2 M | 42,686,734 | $604.7 M |
| 05/29/2025 | $0.6437 | $0.6562 | $0.6141 | $0.6154 | $24.3 M | 38,349,424 | $649.2 M |
| 05/28/2025 | $0.6219 | $0.6444 | $0.6146 | $0.6431 | $22.1 M | 35,213,571 | $640.5 M |
| 05/27/2025 | $0.6107 | $0.6280 | $0.5979 | $0.6213 | $17.8 M | 28,794,234 | $631.2 M |
| 05/26/2025 | $0.6191 | $0.6253 | $0.6056 | $0.6103 | $13.8 M | 22,387,556 | $629.3 M |
| 05/25/2025 | $0.6156 | $0.6186 | $0.5962 | $0.6186 | $14.6 M | 24,037,457 | $620.6 M |
| 05/24/2025 | $0.6163 | $0.6338 | $0.6135 | $0.6156 | $13.1 M | 20,935,297 | $639.9 M |
| 05/23/2025 | $0.6570 | $0.6730 | $0.6154 | $0.6170 | $21 M | 32,324,184 | $663.2 M |
| 05/22/2025 | $0.6354 | $0.6611 | $0.6352 | $0.6579 | $19 M | 29,191,237 | $665.2 M |
| 05/21/2025 | $0.6245 | $0.6447 | $0.6128 | $0.6362 | $21.7 M | 34,825,535 | $638.6 M |
| 05/20/2025 | $0.6153 | $0.6324 | $0.6021 | $0.6241 | $17.1 M | 27,813,647 | $629.7 M |
| 05/19/2025 | $0.6361 | $0.6361 | $0.5918 | $0.6163 | $19.2 M | 31,545,865 | $622 M |
| 05/18/2025 | $0.6120 | $0.6434 | $0.6020 | $0.6355 | $17.9 M | 28,835,666 | $635.3 M |
| 05/17/2025 | $0.6351 | $0.6367 | $0.6053 | $0.6112 | $18.4 M | 29,871,552 | $630.3 M |
| 05/16/2025 | $0.6399 | $0.6684 | $0.6316 | $0.6353 | $20.5 M | 31,541,732 | $663.4 M |
| 05/15/2025 | $0.6719 | $0.6767 | $0.6268 | $0.6386 | $21.7 M | 33,549,226 | $662.1 M |
| 05/14/2025 | $0.6933 | $0.6982 | $0.6637 | $0.6728 | $17.9 M | 26,328,447 | $697.2 M |
| 05/13/2025 | $0.6828 | $0.6999 | $0.6484 | $0.6948 | $22.1 M | 32,740,786 | $689.4 M |
| 05/12/2025 | $0.6671 | $0.6998 | $0.6480 | $0.6831 | $29.7 M | 43,695,247 | $695.2 M |
| 05/11/2025 | $0.6897 | $0.6936 | $0.6531 | $0.6674 | $18.3 M | 27,408,432 | $684.2 M |
| 05/10/2025 | $0.6307 | $0.6885 | $0.6284 | $0.6885 | $23.9 M | 36,919,019 | $663.1 M |
| 05/09/2025 | $0.5964 | $0.6347 | $0.5929 | $0.6305 | $21.8 M | 35,551,581 | $627.3 M |
| 05/08/2025 | $0.5408 | $0.6004 | $0.5389 | $0.5957 | $20.3 M | 35,562,907 | $583.6 M |
| 05/07/2025 | $0.5367 | $0.5465 | $0.5296 | $0.5409 | $15.8 M | 29,271,909 | $550.5 M |
Benzer koinler
| Coin | Fiyat | Piyasa Değeri | 24s Hacim | Arz | 1s | 24s | ||
|---|---|---|---|---|---|---|---|---|
 | Ethereum (ETH) Fiyatlar Geçmişi | $302,808,194,800 | $9,772,606,928 | 120.5 M | -1.04% | 1.39% | ||
 | Cardano (ADA) Fiyatlar Geçmişi | $23,186,613,749 | $298,512,159 | 35.2 B | -1.38% | 0.14% | ||
 | ChainLink (LINK) Fiyatlar Geçmişi | $8,812,240,246 | $181,125,275 | 638.1 M | -0.61% | 0.78% | ||
 | Avalanche (AVAX) Fiyatlar Geçmişi | $8,406,447,078 | $217,093,972 | 411.6 M | -2.16% | 2.84% | ||
 | Stellar (XLM) Fiyatlar Geçmişi | $8,214,497,303 | $71,445,563 | 31.1 B | -0.65% | 0.46% | ||
 | Sui (SUI) Fiyatlar Geçmişi | $9,769,288,684 | $521,830,386 | 3 B | -0.11% | 0.18% | ||
 | Monero (XMR) Fiyatlar Geçmişi | $6,098,911,735 | $63,258,665 | 18.4 M | 0.68% | 3.00% | ||
 | Bitcoin (BTC) Fiyatlar Geçmişi | $2,096,060,212,516 | $21,800,905,662 | 19.9 M | -0.32% | 0.93% | ||
 | Gala (GALA) Fiyatlar Geçmişi | $596,922,900 | $39,401,367 | 36.8 B | -0.85% | 1.24% |