Cap Marché $2.03T
-5.11%
Volume 24h $166.06B
22.66%
BTC % 52.39%
-0.74%
ETH % 13.29%
-1.73%
Monnaies
28.699
+10
Échanges
885
Dernière mise à jour
29 Secondes depuis
Prix historiques de Osmosis (OSMO), Informations sur le volume et le marché par date Dollar USD - USD
| Date | Prix | Prix Minimum | Prix Maximum | Prix Ouverture | Volume 24h USD | Capitalisation USD |
|---|---|---|---|---|---|---|
| Sep-05 2024 | $0.377081 | $0.374162 | $0.391287 | $0.389155 | $6,735,211 | $256,792,360 |
| Sep-04 2024 | $0.388735 | $0.361168 | $0.39156 | $0.374068 | $8,286,170 | $264,657,405 |
| Sep-03 2024 | $0.373618 | $0.373618 | $0.40572 | $0.399425 | $7,597,756 | $254,297,233 |
| Sep-02 2024 | $0.399932 | $0.375968 | $0.399932 | $0.380117 | $5,812,715 | $272,134,619 |
| Sep-01 2024 | $0.380071 | $0.377855 | $0.397809 | $0.397537 | $5,715,092 | $258,551,028 |
| Aug-31 2024 | $0.397218 | $0.393836 | $0.408651 | $0.405501 | $4,826,784 | $270,142,472 |
| Aug-30 2024 | $0.405956 | $0.391854 | $0.411885 | $0.407701 | $7,159,156 | $276,010,908 |
| Aug-29 2024 | $0.407795 | $0.402404 | $0.422538 | $0.406207 | $6,795,827 | $277,187,007 |
| Aug-28 2024 | $0.406203 | $0.397078 | $0.423594 | $0.413425 | $9,356,736 | $276,030,776 |
| Aug-27 2024 | $0.412912 | $0.408288 | $0.448068 | $0.438366 | $11,947,602 | $280,514,291 |
| Aug-26 2024 | $0.43877 | $0.435561 | $0.450749 | $0.448267 | $9,940,562 | $298,001,258 |
| Aug-25 2024 | $0.448162 | $0.443187 | $0.465308 | $0.464839 | $8,045,076 | $304,298,166 |
| Aug-24 2024 | $0.463529 | $0.446366 | $0.472912 | $0.446875 | $10,431,594 | $314,647,354 |
| Aug-23 2024 | $0.446563 | $0.408608 | $0.449192 | $0.408654 | $9,790,402 | $303,048,827 |
| Aug-22 2024 | $0.408708 | $0.402292 | $0.418745 | $0.407123 | $8,603,397 | $277,285,030 |