Cap Mercado $2.25T
-2.62%
Volumen 24h $186.99B
-11.67%
BTC % 53.25%
0.58%
ETH % 12.64%
-3%
Monedas
28.969
+17
Exchanges
885
Ultima actualización
3 Minutos atrás
Precios Históricos de Osmosis (OSMO), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Oct-01 2024 | $0.547511 | $0.539629 | $0.61548 | $0.597747 | $19,083,660 | $375,453,072 |
| Sep-30 2024 | $0.597623 | $0.596755 | $0.657552 | $0.655032 | $12,390,825 | $409,708,251 |
| Sep-29 2024 | $0.654384 | $0.630159 | $0.662055 | $0.642541 | $10,314,776 | $448,501,805 |
| Sep-28 2024 | $0.64227 | $0.633468 | $0.664472 | $0.662129 | $7,986,000 | $440,081,646 |
| Sep-27 2024 | $0.662167 | $0.652937 | $0.685737 | $0.652937 | $16,919,141 | $453,594,269 |
| Sep-26 2024 | $0.652891 | $0.584272 | $0.661818 | $0.590615 | $20,537,821 | $447,120,611 |
| Sep-25 2024 | $0.590812 | $0.577596 | $0.60259 | $0.585765 | $12,996,652 | $453,624,954 |
| Sep-24 2024 | $0.586125 | $0.553051 | $0.589282 | $0.570548 | $13,820,385 | $449,919,204 |
| Sep-23 2024 | $0.570505 | $0.518373 | $0.570505 | $0.524238 | $16,585,969 | $437,824,994 |
| Sep-22 2024 | $0.524285 | $0.514057 | $0.548198 | $0.547634 | $11,493,316 | $402,259,562 |
| Sep-21 2024 | $0.547729 | $0.519889 | $0.548493 | $0.533075 | $9,222,509 | $420,146,490 |
| Sep-20 2024 | $0.532655 | $0.51321 | $0.540383 | $0.52194 | $13,205,542 | $408,487,120 |
| Sep-19 2024 | $0.520392 | $0.491756 | $0.526633 | $0.491756 | $11,340,253 | $355,717,945 |
| Sep-18 2024 | $0.49041 | $0.452882 | $0.49041 | $0.469118 | $13,860,470 | $335,133,521 |
| Sep-17 2024 | $0.469212 | $0.421112 | $0.489391 | $0.423913 | $16,343,118 | $320,562,015 |