Cap Marché $2.20T
2.45%
Volume 24h $189.53B
-3.52%
BTC % 52.79%
0.53%
ETH % 13.59%
-1.25%
Monnaies
28.416
+20
Échanges
885
Dernière mise à jour
34 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 |
|---|---|---|---|---|---|---|
| Aug-07 2024 | $0.35284 | $0.348748 | $0.372612 | $0.36157 | $10,017,236 | $238,415,187 |
| Aug-06 2024 | $0.36038 | $0.33297 | $0.365727 | $0.33297 | $15,170,566 | $243,444,277 |
| Aug-05 2024 | $0.333713 | $0.302237 | $0.370421 | $0.368868 | $35,715,173 | $225,368,904 |
| Aug-04 2024 | $0.369106 | $0.357634 | $0.393046 | $0.385608 | $12,786,522 | $249,204,242 |
| Aug-03 2024 | $0.385575 | $0.377415 | $0.408818 | $0.405103 | $13,786,238 | $260,252,593 |
| Aug-02 2024 | $0.405228 | $0.402079 | $0.442883 | $0.441067 | $18,981,929 | $273,443,562 |
| Aug-01 2024 | $0.440999 | $0.421358 | $0.451912 | $0.449805 | $19,385,562 | $297,501,435 |
| Jul-31 2024 | $0.449324 | $0.44864 | $0.466683 | $0.461434 | $15,419,397 | $303,035,386 |
| Jul-30 2024 | $0.461276 | $0.458052 | $0.479938 | $0.4762 | $11,083,902 | $311,011,573 |
| Jul-29 2024 | $0.476303 | $0.475934 | $0.494909 | $0.479841 | $9,281,969 | $321,056,563 |
| Jul-28 2024 | $0.479551 | $0.47586 | $0.486915 | $0.486502 | $5,272,435 | $323,158,585 |
| Jul-27 2024 | $0.487159 | $0.480329 | $0.494011 | $0.486938 | $7,035,990 | $328,195,927 |
| Jul-26 2024 | $0.487137 | $0.47186 | $0.48879 | $0.472091 | $7,123,716 | $328,092,161 |
| Jul-25 2024 | $0.47212 | $0.45688 | $0.482753 | $0.481922 | $11,070,295 | $317,892,155 |
| Jul-24 2024 | $0.481852 | $0.479946 | $0.508132 | $0.501772 | $9,471,516 | $324,356,570 |