Tezos (XTZ) 코인의 현재 가격은 원512 입니다. 2018-05-20T17:08:09+00:00

Tezos 코인의 현재 가격은 512원 이며 자본금은 총 311.15십억원 입니다.


  • tezos
    Tezos(XTZ)
  • 가격
    512원
  • 1시간
    0.18%
  • 1일
    4.06%
  • 7일
    18.68%
  • 자본금
    311.15십억원
  • 볼륨
    3.17십억원
  • 유통공급량
    607.49백만 XTZ
  • 순위
    21


코인정보요약(영문)

최근거래정보기록

날짜 가격 볼륨 자본금
18/02/2018 $2.89789 $1.02백만 $0
19/02/2018 $3.58638 $1.57백만 $0
20/02/2018 $4.08904 $2.11백만 $0
21/02/2018 $3.59813 $968,238 $0
22/02/2018 $4.11529 $2.30백만 $0
23/02/2018 $4.5582 $1.60백만 $0
24/02/2018 $4.88814 $1.23백만 $0
25/02/2018 $4.80338 $530,902 $0
26/02/2018 $3.69022 $1.53백만 $0
27/02/2018 $4.34629 $635,921 $0
28/02/2018 $4.23636 $703,792 $0
01/03/2018 $4.41302 $546,659 $0
02/03/2018 $4.36848 $326,465 $0
03/03/2018 $4.39301 $256,371 $0
04/03/2018 $4.12187 $417,277 $0
06/03/2018 $4.08254 $306,905 $0
07/03/2018 $3.57906 $929,794 $0
08/03/2018 $3.39501 $365,662 $0
09/03/2018 $3.01882 $669,461 $0
10/03/2018 $3.06463 $502,730 $0
11/03/2018 $3.01267 $310,814 $0
12/03/2018 $3.56716 $252,745 $0
13/03/2018 $3.30229 $359,257 $0
14/03/2018 $3.38154 $181,838 $0
15/03/2018 $3.08442 $328,610 $0
16/03/2018 $3.16233 $239,692 $0
17/03/2018 $2.94351 $411,003 $0
18/03/2018 $2.79427 $345,940 $0
19/03/2018 $2.81117 $413,821 $0
19/03/2018 $3.02198 $700,166 $0
20/03/2018 $3.28949 $813,326 $0
21/03/2018 $3.35252 $753,571 $0
22/03/2018 $3.33929 $480,031 $0
24/03/2018 $3.50863 $470,793 $0
25/03/2018 $3.89548 $1.22백만 $0
26/03/2018 $3.93941 $537,683 $0
26/03/2018 $3.51372 $1.06백만 $0
27/03/2018 $3.10448 $1.63백만 $0
28/03/2018 $3.1215 $464,054 $0
29/03/2018 $2.81668 $399,860 $0
30/03/2018 $2.78212 $432,398 $0
31/03/2018 $2.86714 $312,256 $0
01/04/2018 $2.65305 $533,307 $0
02/04/2018 $2.75787 $256,929 $0
03/04/2018 $2.87456 $655,670 $0
04/04/2018 $2.65003 $860,634 $0
05/04/2018 $2.70807 $957,030 $0
06/04/2018 $2.49045 $425,758 $0
07/04/2018 $2.60022 $434,017 $0
08/04/2018 $2.6319 $623,776 $0
09/04/2018 $2.58547 $620,471 $0
10/04/2018 $2.67506 $566,531 $0
11/04/2018 $2.65962 $557,701 $0
12/04/2018 $3.03922 $871,771 $0
13/04/2018 $2.82721 $560,411 $0
14/04/2018 $2.87429 $550,098 $0
15/04/2018 $2.96688 $735,217 $0
16/04/2018 $3.09294 $315,710 $0
17/04/2018 $2.8826 $307,357 $0
18/04/2018 $2.99656 $347,252 $0
19/04/2018 $3.03185 $444,383 $0
20/04/2018 $2.97515 $760,303 $0
21/04/2018 $2.95855 $317,679 $0
22/04/2018 $3.11619 $479,202 $0
23/04/2018 $3.49074 $1.14백만 $0
24/04/2018 $4.17249 $1.43백만 $0
25/04/2018 $3.67853 $1.22백만 $0
26/04/2018 $3.5048 $1.09백만 $0
27/04/2018 $3.57898 $992,952 $0
28/04/2018 $3.64673 $920,082 $0
29/04/2018 $3.76384 $1.21백만 $0
30/04/2018 $3.6229 $921,856 $0
01/05/2018 $3.63976 $446,166 $0
02/05/2018 $3.69077 $322,172 $0
03/05/2018 $3.92334 $865,000 $0
04/05/2018 $3.89222 $1.09백만 $0
05/05/2018 $4.05688 $692,956 $0
06/05/2018 $4.00952 $945,014 $0
07/05/2018 $3.8252 $380,300 $0
08/05/2018 $3.80739 $638,191 $0
09/05/2018 $3.87772 $722,010 $0
10/05/2018 $3.87852 $384,988 $0
11/05/2018 $3.70871 $725,705 $0
12/05/2018 $3.91571 $618,367 $0
13/05/2018 $4.35621 $770,130 $0
14/05/2018 $5.09404 $900,430 $0
15/05/2018 $4.98166 $1.39백만 $0
16/05/2018 $4.49736 $844,532 $0
17/05/2018 $4.48033 $825,049 $0
18/05/2018 $4.66544 $687,096 $0
19/05/2018 $4.72901 $563,270 $0
20/05/2018 $4.88566 $705,325 $0
21/05/2018 $4.51306 $638,376 $0
22/05/2018 $4.19097 $849,790 $0
23/05/2018 $3.90245 $697,682 $0
24/05/2018 $4.04873 $789,234 $0
25/05/2018 $4.28579 $756,728 $0
26/05/2018 $4.40016 $854,542 $0
27/05/2018 $4.34242 $892,947 $0
28/05/2018 $4.22685 $734,706 $0
29/05/2018 $4.77112 $705,726 $0
30/05/2018 $4.94953 $1.37백만 $0
31/05/2018 $4.81633 $753,772 $0
01/06/2018 $5.18005 $979,736 $0
02/06/2018 $5.81948 $1.31백만 $0
03/06/2018 $5.05547 $1.26백만 $0
04/06/2018 $4.93087 $1.34백만 $0
05/06/2018 $5.32022 $1.57백만 $0
06/06/2018 $4.90973 $1.50백만 $0
07/06/2018 $4.99707 $1.23백만 $0
08/06/2018 $5.01318 $1.23백만 $0
09/06/2018 $4.94041 $1.27백만 $0
10/06/2018 $4.80042 $1.35백만 $0
11/06/2018 $4.4481 $1.25백만 $0
12/06/2018 $4.33263 $1.23백만 $0
13/06/2018 $3.89344 $1.09백만 $0
14/06/2018 $4.15274 $1.20백만 $0
15/06/2018 $3.8786 $1.32백만 $0
16/06/2018 $4.05993 $874,219 $0
17/06/2018 $4.01949 $797,057 $0
18/06/2018 $4.18007 $880,673 $0
19/06/2018 $4.21923 $1.11백만 $0
20/06/2018 $4.26943 $1.08백만 $0
21/06/2018 $4.17647 $1.11백만 $0
22/06/2018 $3.91171 $1.19백만 $0
23/06/2018 $3.78187 $1.04백만 $0
24/06/2018 $3.27473 $1.24백만 $0
25/06/2018 $3.72126 $935,732 $0
26/06/2018 $3.50022 $1.02백만 $0
28/06/2018 $3.572 $1.14백만 $0
29/06/2018 $3.56286 $1.20백만 $0
30/06/2018 $4.04499 $996,312 $0
01/07/2018 $4.41704 $1.36백만 $0
02/07/2018 $3.95083 $1.13백만 $0
03/07/2018 $3.13777 $3.16백만 $0
04/07/2018 $2.01424 $15.84백만 $0
05/07/2018 $1.8796 $6.73백만 $1.14십억
06/07/2018 $1.42543 $10.29백만 $865.93백만
07/07/2018 $1.76655 $13.09백만 $1.07십억
08/07/2018 $1.85908 $5.57백만 $1.13십억
09/07/2018 $2.32011 $12.10백만 $1.41십억
10/07/2018 $2.25664 $6.92백만 $1.37십억
11/07/2018 $2.2345 $7.62백만 $1.36십억
12/07/2018 $2.09687 $6.83백만 $1.27십억
13/07/2018 $1.90144 $5.13백만 $1.16십억
14/07/2018 $1.97944 $4.68백만 $1.20십억
15/07/2018 $1.97947 $3.37백만 $1.20십억
16/07/2018 $2.18627 $4.03백만 $1.33십억
17/07/2018 $2.29962 $4.51백만 $1.40십억
18/07/2018 $2.43105 $4.81백만 $1.48십억
19/07/2018 $2.32849 $4.16백만 $1.41십억
20/07/2018 $2.26272 $3.96백만 $1.37십억
21/07/2018 $2.06016 $3.50백만 $1.25십억
22/07/2018 $2.20344 $2.40백만 $1.34십억
23/07/2018 $2.15656 $1.92백만 $1.31십억
24/07/2018 $2.21227 $2.75백만 $1.34십억
25/07/2018 $2.13558 $4.02백만 $1.30십억
26/07/2018 $2.10293 $4.39백만 $1.28십억
27/07/2018 $2.05227 $2.74백만 $1.25십억
28/07/2018 $2.09846 $1.73백만 $1.27십억
29/07/2018 $2.06327 $1.95백만 $1.25십억
30/07/2018 $2.07515 $1.94백만 $1.26십억
31/07/2018 $2.07481 $3.42백만 $1.26십억
01/08/2018 $1.89689 $3.47백만 $1.15십억
02/08/2018 $1.82004 $2.97백만 $1.11십억
03/08/2018 $1.6621 $3.30백만 $1.01십억
04/08/2018 $1.83724 $3.86백만 $1.12십억
05/08/2018 $1.90451 $2.95백만 $1.16십억
06/08/2018 $1.86317 $2.17백만 $1.13십억
07/08/2018 $1.79032 $2.41백만 $1.09십억
08/08/2018 $1.66086 $2.96백만 $1.01십억
09/08/2018 $1.56528 $2.87백만 $950.89백만
10/08/2018 $1.65584 $1.81백만 $1.01십억
11/08/2018 $1.52324 $2.69백만 $925.35백만
12/08/2018 $1.52015 $2.64백만 $923.47백만
13/08/2018 $1.44623 $2.62백만 $878.57백만
14/08/2018 $1.272 $3.17백만 $772.73백만
15/08/2018 $1.32745 $3.39백만 $806.41백만
16/08/2018 $1.28395 $2.68백만 $779.99백만
17/08/2018 $1.3113 $2.09백만 $796.60백만
18/08/2018 $1.3989 $2.30백만 $849.82백만
19/08/2018 $1.33266 $1.99백만 $809.58백만
20/08/2018 $1.38353 $1.85백만 $840.48백만
21/08/2018 $1.34324 $6.30백만 $816.00백만
22/08/2018 $1.36214 $3.42백만 $827.49백만
23/08/2018 $1.28271 $2.40백만 $779.23백만
24/08/2018 $1.3179 $1.89백만 $800.61백만
25/08/2018 $1.32941 $2.03백만 $807.60백만
26/08/2018 $1.34933 $1.36백만 $819.70백만
27/08/2018 $1.32608 $1.48백만 $805.58백만
28/08/2018 $1.36007 $1.84백만 $826.23백만
29/08/2018 $1.39367 $2.02백만 $846.64백만
30/08/2018 $1.3778 $1.73백만 $837.00백만
31/08/2018 $1.35272 $1.86백만 $821.76백만
01/09/2018 $1.35101 $1.72백만 $820.72백만
02/09/2018 $1.40363 $1.96백만 $852.69백만
03/09/2018 $1.40248 $1.63백만 $851.99백만
04/09/2018 $1.41783 $2.35백만 $861.32백만
05/09/2018 $1.43283 $2.03백만 $870.43백만
06/09/2018 $1.22592 $3.43백만 $744.73백만
07/09/2018 $1.24398 $2.06백만 $755.70백만
08/09/2018 $1.20658 $2.01백만 $732.98백만
09/09/2018 $1.15545 $2.09백만 $701.92백만
10/09/2018 $1.1973 $2.04백만 $727.35백만
11/09/2018 $1.37944 $3.47백만 $837.99백만
12/09/2018 $1.2857 $2.87백만 $781.05백만
13/09/2018 $1.2859 $2.33백만 $781.17백만
14/09/2018 $1.33729 $1.80백만 $812.39백만
15/09/2018 $1.56404 $5.37백만 $950.14백만
16/09/2018 $1.63729 $4.82백만 $994.64백만
17/09/2018 $1.63984 $2.72백만 $996.18백만
18/09/2018 $1.48636 $7.47백만 $902.95백만
19/09/2018 $1.48332 $2.87백만 $901.10백만
20/09/2018 $1.51624 $3.63백만 $921.10백만
21/09/2018 $1.68386 $4.25백만 $1.02십억
22/09/2018 $1.65214 $4.96백만 $1.00십억
23/09/2018 $1.65492 $2.14백만 $1.01십억
24/09/2018 $1.65668 $2.04백만 $1.01십억
25/09/2018 $1.49836 $2.48백만 $910.24백만
26/09/2018 $1.49283 $1.61백만 $906.88백만
27/09/2018 $1.47473 $1.68백만 $895.88백만
28/09/2018 $1.44433 $2.59백만 $877.41백만
29/09/2018 $1.39903 $1.78백만 $849.90백만
30/09/2018 $1.45061 $1.66백만 $881.23백만
01/10/2018 $1.43387 $1.89백만 $871.06백만
02/10/2018 $1.34503 $2.27백만 $817.09백만
03/10/2018 $1.32289 $1.85백만 $803.64백만
04/10/2018 $1.32603 $2.13백만 $805.55백만
05/10/2018 $1.30867 $1.80백만 $795.00백만
06/10/2018 $1.32999 $1.16백만 $807.95백만
07/10/2018 $1.32895 $1.37백만 $807.32백만
08/10/2018 $1.31774 $858,374 $800.51백만
09/10/2018 $1.35569 $1.90백만 $823.57백만
10/10/2018 $1.40315 $1.82백만 $852.40백만
11/10/2018 $1.30707 $1.96백만 $794.03백만
12/10/2018 $1.22522 $1.95백만 $744.31백만
13/10/2018 $1.24094 $1.64백만 $753.86백만
14/10/2018 $1.21968 $1.19백만 $740.94백만
15/10/2018 $1.22269 $1.22백만 $742.77백만
16/10/2018 $1.36129 $4.39백만 $826.97백만
17/10/2018 $1.41881 $6.50백만 $861.91백만
18/10/2018 $1.36405 $3.24백만 $828.65백만
19/10/2018 $1.32763 $2.34백만 $806.52백만
20/10/2018 $1.3075 $2.25백만 $794.29백만
21/10/2018 $1.31452 $1.32백만 $798.56백만
22/10/2018 $1.34151 $1.33백만 $814.95백만
23/10/2018 $1.42027 $2.68백만 $862.80백만
24/10/2018 $1.37317 $2.25백만 $834.19백만
25/10/2018 $1.34353 $1.99백만 $816.18백만
26/10/2018 $1.35258 $1.59백만 $821.68백만
27/10/2018 $1.35085 $2.08백만 $820.63백만
28/10/2018 $1.34317 $839,074 $815.96백만
29/10/2018 $1.3446 $1.03백만 $816.83백만
30/10/2018 $1.30519 $2.33백만 $792.89백만
31/10/2018 $1.27977 $1.71백만 $777.45백만
01/11/2018 $1.28811 $2.31백만 $782.51백만
02/11/2018 $1.31812 $2.26백만 $800.74백만
03/11/2018 $1.2991 $2.27백만 $789.19백만
04/11/2018 $1.31853 $1.36백만 $800.99백만
05/11/2018 $1.34541 $1.82백만 $817.32백만
06/11/2018 $1.33381 $3.86백만 $810.27백만
07/11/2018 $1.34822 $2.95백만 $819.03백만
08/11/2018 $1.325 $2.57백만 $804.92백만
09/11/2018 $1.31614 $3.15백만 $799.54백만
10/11/2018 $1.29894 $2.82백만 $789.09백만
11/11/2018 $1.30255 $2.49백만 $791.28백만
12/11/2018 $1.31475 $2.36백만 $798.70백만
13/11/2018 $1.26627 $3.17백만 $769.25백만
14/11/2018 $1.24577 $2.71백만 $756.79백만
15/11/2018 $1.11448 $3.92백만 $677.03백만
16/11/2018 $1.12188 $3.13백만 $681.53백만
17/11/2018 $1.10885 $2.47백만 $673.61백만
18/11/2018 $1.1041 $1.84백만 $670.73백만
19/11/2018 $1.06682 $2.06백만 $648.08백만
20/11/2018 $0.875161 $5.07백만 $531.65백만
21/11/2018 $0.669402 $5.69백만 $406.65백만
22/11/2018 $0.730675 $2.91백만 $443.88백만
23/11/2018 $0.668133 $1.81백만 $405.88백만
24/11/2018 $0.654674 $2.60백만 $397.71백만
25/11/2018 $0.506799 $1.84백만 $307.87백만
26/11/2018 $0.588637 $2.44백만 $357.59백만
27/11/2018 $0.561701 $2.10백만 $341.23백만
28/11/2018 $0.570042 $1.51백만 $346.29백만
29/11/2018 $0.557137 $3.29백만 $338.45백만
30/11/2018 $0.5568305425 $3.88백만 $338.27백만
01/12/2018 $0.491583281237 $2.47백만 $298.63백만
02/12/2018 $0.49785802294 $2.09백만 $302.44백만
03/12/2018 $0.469958723622 $1.45백만 $285.49백만
04/12/2018 $0.433649708449 $1.84백만 $263.44백만
05/12/2018 $0.423642156273 $2.07백만 $257.36백만
06/12/2018 $0.38453588329 $2.17백만 $233.60백만
07/12/2018 $0.318004360859 $3.18백만 $193.18백만
08/12/2018 $0.390432114725 $2.18백만 $237.18백만
09/12/2018 $0.40242407935 $1.59백만 $244.47백만
10/12/2018 $0.399872768279 $1.86백만 $242.92백만
11/12/2018 $0.362236783813 $1.54백만 $220.05백만
12/12/2018 $0.374327814066 $1.38백만 $227.40백만
13/12/2018 $0.431313106988 $2.43백만 $262.02백만
14/12/2018 $0.378112158006 $2.81백만 $229.70백만
15/12/2018 $0.380155237668 $1.36백만 $230.94백만
16/12/2018 $0.389605504036 $1.34백만 $236.68백만
17/12/2018 $0.392496228205 $1.13백만 $238.44백만
18/12/2018 $0.427892869243 $1.52백만 $259.94백만
19/12/2018 $0.448519029546 $1.83백만 $272.47백만
20/12/2018 $0.460352778089 $2.24백만 $279.66백만
21/12/2018 $0.473683517274 $2.27백만 $287.76백만
22/12/2018 $0.448975081763 $5.99백만 $272.75백만
23/12/2018 $0.491265866717 $1.56백만 $298.44백만
24/12/2018 $0.560409656228 $1.49백만 $340.44백만
25/12/2018 $0.497106432619 $1.60백만 $301.99백만
26/12/2018 $0.522989909986 $1.06백만 $317.71백만
27/12/2018 $0.512580603054 $1.03백만 $311.39백만
28/12/2018 $0.465697734063 $1.02백만 $282.91백만
29/12/2018 $0.514883416657 $1.15백만 $312.79백만
30/12/2018 $0.49048527421 $795,052 $297.96백만
31/12/2018 $0.492100194146 $556,418 $298.95백만
01/01/2019 $0.463023329623 $1.01백만 $281.28백만
02/01/2019 $0.474023929066 $2.60백만 $287.96백만
03/01/2019 $0.484174630031 $3.73백만 $294.13백만
04/01/2019 $0.482428667529 $3.34백만 $293.07백만
05/01/2019 $0.482951139943 $3.24백만 $293.39백만
06/01/2019 $0.482990456407 $3.09백만 $293.41백만
07/01/2019 $0.483457583347 $3.43백만 $293.70백만
08/01/2019 $0.482137301542 $3.28백만 $292.89백만
09/01/2019 $0.48593554882 $3.45백만 $295.20백만
10/01/2019 $0.501018599955 $836,708 $304.36백만
11/01/2019 $0.45355291084 $782,050 $275.53백만
12/01/2019 $0.442553175477 $558,232 $268.85백만
13/01/2019 $0.427939089198 $618,727 $259.97백만
14/01/2019 $0.399649105791 $718,251 $242.78백만
15/01/2019 $0.414259210354 $525,662 $251.66백만
16/01/2019 $0.422147776083 $550,021 $256.45백만
17/01/2019 $0.427025968614 $501,732 $259.41백만
18/01/2019 $0.434290925141 $453,274 $263.83백만
19/01/2019 $0.436756575246 $499,881 $265.32백만
20/01/2019 $0.440897758566 $557,134 $267.84백만
21/01/2019 $0.430080986837 $635,281 $261.27백만
22/01/2019 $0.423290085223 $1.16백만 $257.14백만
23/01/2019 $0.424183835363 $836,175 $257.69백만
24/01/2019 $0.415930794212 $912,040 $252.67백만
25/01/2019 $0.422675120491 $1.13백만 $256.77백만
26/01/2019 $0.416503967798 $1.34백만 $253.02백만
27/01/2019 $0.403913219929 $2.36백만 $245.37백만
28/01/2019 $0.400211029699 $2.68백만 $243.12백만
29/01/2019 $0.371951277547 $2.34백만 $225.96백만
30/01/2019 $0.373990995753 $2.64백만 $227.20백만
31/01/2019 $0.379603154841 $2.92백만 $230.60백만
01/02/2019 $0.378388626632 $3.00백만 $229.87백만
02/02/2019 $0.381760318012 $2.98백만 $231.92백만
03/02/2019 $0.381534153083 $3.17백만 $231.78백만
04/02/2019 $0.373334191036 $9.63백만 $226.80백만
05/02/2019 $0.369301007965 $2.23백만 $224.35백만
06/02/2019 $0.371035059842 $5.12백만 $225.40백만
07/02/2019 $0.369012485263 $770,685 $224.17백만
08/02/2019 $0.362768644739 $840,429 $220.38백만
09/02/2019 $0.384636558446 $3.16백만 $233.66백만
10/02/2019 $0.378940227072 $1.64백만 $230.20백만
11/02/2019 $0.378918855167 $2.78백만 $230.19백만
12/02/2019 $0.382942699395 $2.63백만 $232.63백만
13/02/2019 $0.389740705525 $2.44백만 $236.76백만
14/02/2019 $0.39761948987 $1.89백만 $241.55백만
15/02/2019 $0.430951322111 $2.65백만 $261.80백만
16/02/2019 $0.439783773121 $3.39백만 $267.16백만
17/02/2019 $0.436017946349 $2.07백만 $264.88백만
18/02/2019 $0.438954695248 $2.05백만 $266.66백만
18/02/2019 $0.456290111251 $2.82백만 $277.19백만
19/02/2019 $0.45488854388 $2.82백만 $276.34백만

공식트위터피드

리뷰글남기기