Tezosの価格履歴
$0.335
+2.99% 24時間
2019/09/24以降のTezos（XTZ）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$0.335です。
史上最高値
$9.17
2021/10/04
史上最安値
$0.1915
2026/08/12
初回記録からのリターン
-61.03%
2019/09/24
最も良かった月
+165.24%
2024年11月
最も悪かった月
-41.20%
2020年3月
読み込み中…
Tezosの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.4956 | $0.6418 | $0.1915 | $0.335 | -32.41% |
| 2025 | $1.29 | $1.58 | $0.4206 | $0.4956 | -61.46% |
| 2024 | $1.01 | $1.91 | $0.541 | $1.29 | +27.58% |
| 2023 | $0.716 | $1.49 | $0.616 | $1.01 | +40.78% |
| 2022 | $4.34 | $5.37 | $0.699 | $0.716 | -83.50% |
| 2021 | $2.01 | $9.17 | $1.94 | $4.34 | +115.85% |
| 2020 | $1.35 | $4.49 | $0.95 | $2.01 | +48.58% |
| 2019 | $1.02 | $1.84 | $0.7499 | $1.35 | +33.33% |
Tezosの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.3169 | $0.3456 | $0.305 | $0.335 | +5.81% |
| 2026年9月 | $0.2127 | $0.4025 | $0.2098 | $0.3166 | +48.85% |
| 2026年8月 | $0.2013 | $0.28 | $0.1915 | $0.2127 | +5.66% |
| 2026年7月 | $0.2027 | $0.2715 | $0.1982 | $0.2013 | -0.64% |
| 2026年6月 | $0.3283 | $0.3299 | $0.1993 | $0.2026 | -38.29% |
| 2026年5月 | $0.3653 | $0.4029 | $0.2971 | $0.3283 | -10.15% |
| 2026年4月 | $0.3521 | $0.4004 | $0.3382 | $0.3654 | +3.66% |
| 2026年3月 | $0.3847 | $0.4542 | $0.3344 | $0.3525 | -8.30% |
| 2026年2月 | $0.467 | $0.4916 | $0.3582 | $0.3844 | -17.70% |
| 2026年1月 | $0.4956 | $0.6418 | $0.4339 | $0.4671 | -5.75% |
| 2025年12月 | $0.4842 | $0.5353 | $0.4206 | $0.4956 | +2.44% |
| 2025年11月 | $0.5808 | $0.7492 | $0.4722 | $0.4838 | -16.66% |
| 2025年10月 | $0.6685 | $0.779 | $0.4338 | $0.5805 | -13.14% |
| 2025年9月 | $0.7196 | $0.8314 | $0.6424 | $0.6683 | -7.17% |
| 2025年8月 | $0.7774 | $0.9995 | $0.7167 | $0.7199 | -7.38% |
| 2025年7月 | $0.5385 | $1.23 | $0.5132 | $0.7773 | +44.37% |
| 2025年6月 | $0.5715 | $0.6378 | $0.472 | $0.5384 | -5.71% |
| 2025年5月 | $0.552 | $0.702 | $0.514 | $0.571 | +3.44% |
| 2025年4月 | $0.653 | $0.694 | $0.485 | $0.552 | -15.47% |
| 2025年3月 | $0.766 | $0.87 | $0.608 | $0.653 | -14.86% |
| 2025年2月 | $1.09 | $1.10 | $0.683 | $0.767 | -29.89% |
| 2025年1月 | $1.29 | $1.58 | $1.01 | $1.09 | -14.93% |
| 2024年12月 | $1.67 | $1.91 | $1.08 | $1.29 | -23.04% |
| 2024年11月 | $0.629 | $1.87 | $0.578 | $1.67 | +165.24% |
| 2024年10月 | $0.705 | $0.719 | $0.613 | $0.63 | -10.64% |
| 2024年9月 | $0.659 | $0.764 | $0.577 | $0.705 | +6.82% |
| 2024年8月 | $0.732 | $0.756 | $0.541 | $0.66 | -9.84% |
| 2024年7月 | $0.794 | $0.837 | $0.619 | $0.732 | -7.92% |
| 2024年6月 | $0.959 | $0.96 | $0.678 | $0.795 | -17.10% |
| 2024年5月 | $0.915 | $1.01 | $0.858 | $0.959 | +4.81% |
| 2024年4月 | $1.40 | $1.41 | $0.87 | $0.915 | -34.69% |
| 2024年3月 | $1.24 | $1.60 | $1.10 | $1.40 | +13.26% |
| 2024年2月 | $0.967 | $1.38 | $0.939 | $1.24 | +27.79% |
| 2024年1月 | $1.01 | $1.25 | $0.815 | $0.968 | -3.97% |
| 2023年12月 | $0.833 | $1.14 | $0.812 | $1.01 | +21.01% |
| 2023年11月 | $0.755 | $0.962 | $0.739 | $0.833 | +10.19% |
Tezosの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/06 | $0.3365 | $0.3397 | $0.3292 | $0.335 | -0.48% |
| 2026/10/05 | $0.33 | $0.3456 | $0.324 | $0.3366 | +1.94% |
| 2026/10/04 | $0.3224 | $0.338 | $0.3187 | $0.3302 | +2.36% |
| 2026/10/03 | $0.3159 | $0.3234 | $0.3129 | $0.3226 | +2.19% |
| 2026/10/02 | $0.3258 | $0.3304 | $0.305 | $0.3157 | -3.13% |
| 2026/10/01 | $0.3169 | $0.3262 | $0.3128 | $0.3259 | +2.94% |
| 2026/09/30 | $0.3126 | $0.3261 | $0.3093 | $0.3166 | +1.47% |
| 2026/09/29 | $0.3131 | $0.3268 | $0.3035 | $0.312 | -0.38% |
| 2026/09/28 | $0.3211 | $0.3243 | $0.3047 | $0.3132 | -2.46% |
| 2026/09/27 | $0.3287 | $0.3288 | $0.319 | $0.3211 | -2.37% |
| 2026/09/26 | $0.3321 | $0.3369 | $0.322 | $0.3289 | -0.96% |
| 2026/09/25 | $0.3315 | $0.3439 | $0.3236 | $0.3321 | +0.18% |
| 2026/09/24 | $0.3248 | $0.3347 | $0.3168 | $0.3315 | +2.06% |
| 2026/09/23 | $0.3478 | $0.352 | $0.3181 | $0.3248 | -6.51% |
| 2026/09/22 | $0.3398 | $0.3497 | $0.3317 | $0.3474 | +2.18% |
| 2026/09/21 | $0.35 | $0.3604 | $0.3397 | $0.34 | -2.88% |
| 2026/09/20 | $0.3671 | $0.3731 | $0.3325 | $0.3501 | -4.63% |
| 2026/09/19 | $0.2954 | $0.4025 | $0.292 | $0.3671 | +24.10% |
| 2026/09/18 | $0.2547 | $0.2959 | $0.2521 | $0.2958 | +16.09% |
| 2026/09/17 | $0.2534 | $0.2553 | $0.2456 | $0.2548 | +0.47% |
| 2026/09/16 | $0.2496 | $0.2537 | $0.24 | $0.2536 | +1.52% |
| 2026/09/15 | $0.2731 | $0.2772 | $0.2459 | $0.2498 | -8.53% |
| 2026/09/14 | $0.2839 | $0.289 | $0.2693 | $0.2731 | -3.80% |
| 2026/09/13 | $0.266 | $0.3055 | $0.263 | $0.2839 | +6.77% |
| 2026/09/12 | $0.2508 | $0.2673 | $0.2506 | $0.2659 | +5.98% |
| 2026/09/11 | $0.2533 | $0.27 | $0.2444 | $0.2509 | -0.95% |
| 2026/09/10 | $0.2639 | $0.2714 | $0.2467 | $0.2533 | -3.94% |
| 2026/09/09 | $0.2496 | $0.277 | $0.2452 | $0.2637 | +5.56% |
| 2026/09/08 | $0.2352 | $0.2507 | $0.2325 | $0.2498 | +6.12% |
| 2026/09/07 | $0.2408 | $0.2429 | $0.234 | $0.2354 | -2.20% |
Tezosは2021/10/04に史上最高値$9.17を記録し、当データセットの最安値は$0.1915です。すべての値は主要取引所の日次終値に基づく米ドル建てです。