Market Cap $2.50T
-1.54%
Volume 24h $202.68B
18.06%
BTC % 55.01%
0.01%
ETH % 12.08%
0.08%
Coins
29.377
+20
Exchanges
885
Last update
1 minute ago
Osmo Bot (OSMO) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-31 2024 | $0.418624 | $0.418623 | $0.476643 | $0.476643 | $872 | - |
| Oct-30 2024 | $0.476637 | $0.439553 | $0.545718 | $0.484634 | $2,152 | - |
| Oct-29 2024 | $0.484744 | $0.447708 | $0.484784 | $0.449018 | $290 | - |
| Oct-28 2024 | $0.448861 | $0.440099 | $0.459704 | $0.451834 | $773 | - |
| Oct-27 2024 | $0.451834 | $0.45183 | $0.469071 | $0.451851 | $615 | - |
| Oct-26 2024 | $0.45183 | $0.45183 | $0.527928 | $0.472044 | $3,533 | - |
| Oct-25 2024 | $0.48492 | $0.484885 | $0.558228 | $0.528795 | $283 | - |
| Oct-24 2024 | $0.528705 | $0.517332 | $0.537878 | $0.523422 | $361 | - |
| Oct-23 2024 | $0.523441 | $0.523308 | $0.532447 | $0.524832 | $264 | - |
| Oct-22 2024 | $0.524719 | $0.524709 | $0.552068 | $0.551938 | $404 | - |
| Oct-21 2024 | $0.551677 | $0.54693 | $0.569648 | $0.569648 | $81 | - |
| Oct-20 2024 | $0.569648 | $0.535271 | $0.569648 | $0.547166 | $1,111 | - |
| Oct-19 2024 | $0.547166 | $0.547166 | $0.565841 | $0.558921 | $2,331 | - |
| Oct-18 2024 | $0.558921 | $0.539076 | $0.560157 | $0.539286 | - | - |
| Oct-17 2024 | $0.539328 | $0.539294 | $0.575328 | $0.558095 | $319 | - |