Cap Mercado $2.21T
-4.2%
Volumen 24h $143.95B
9.98%
BTC % 57.387%
-1.03%
ETH % 9.66675%
-0.51%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de Osmosis (OSMO), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Osmosis (OSMO) en Dólar USD. Esta tabla muestra 1,702 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jun-02 2026 | $0.043 | $0.0425 | $0.0474 | $0.0474 | $717,624 | $33,353,451 |
| Jun-01 2026 | $0.0475 | $0.0475 | $0.0507 | $0.05 | $1,148,210 | $36,838,145 |
| May-31 2026 | $0.0499 | $0.0489 | $0.0531 | $0.0526 | $1,092,524 | $38,693,364 |
| May-30 2026 | $0.0524 | $0.0514 | $0.0535 | $0.0521 | $1,142,717 | $40,631,910 |
| May-29 2026 | $0.052 | $0.0509 | $0.0545 | $0.0539 | $864,410 | $40,309,079 |
| May-28 2026 | $0.0539 | $0.0536 | $0.0578 | $0.0578 | $1,160,283 | $41,775,347 |
| May-27 2026 | $0.0579 | $0.0579 | $0.0712 | $0.0621 | $8,136,914 | $44,868,509 |
| May-26 2026 | $0.062 | $0.0522 | $0.063 | $0.0547 | $4,625,709 | $48,038,176 |
| May-25 2026 | $0.0547 | $0.0538 | $0.0577 | $0.0538 | $1,771,071 | $42,382,069 |
| May-24 2026 | $0.0538 | $0.0532 | $0.0565 | $0.056 | $1,381,662 | $41,678,189 |
| May-23 2026 | $0.0562 | $0.0536 | $0.0578 | $0.0567 | $1,178,228 | $43,530,596 |
| May-22 2026 | $0.05832 | $0.05832 | $0.06242 | $0.062342 | $11,519,959 | $45,165,620 |
| May-21 2026 | $0.062953 | $0.06085 | $0.06427 | $0.063409 | $16,967,133 | $48,745,980 |
| May-20 2026 | $0.063408 | $0.061515 | $0.06357 | $0.061515 | $13,016,556 | $49,091,091 |
| May-19 2026 | $0.063101 | $0.063101 | $0.068283 | $0.068283 | $15,022,243 | $48,845,697 |