Cap Marché $4.03T 0.62%
Volume 24h $168.07B -74.36%
BTC % 55.17% -0.03%
ETH % 11.83% -0.08%
Monnaies 33.517 +1
Échanges 885
Dernière mise à jour 1 minute depuis
Osmosis OSMO

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
Oct-24 2025 $0.116212 $0.115632 $0.117572 $0.115632 $5,139,216 $87,030,891
Oct-23 2025 $0.115699 $0.113301 $0.116839 $0.113301 $6,630,637 $86,632,642
Oct-22 2025 $0.112233 $0.111235 $0.117535 $0.116608 $6,991,293 $84,023,252
Oct-21 2025 $0.117127 $0.117127 $0.125887 $0.123254 $7,307,849 $87,672,877
Oct-20 2025 $0.123468 $0.122143 $0.125734 $0.12361 $5,198,578 $92,404,367
Oct-19 2025 $0.124398 $0.119604 $0.124937 $0.121281 $5,368,701 $93,085,661
Oct-18 2025 $0.121421 $0.119205 $0.122153 $0.119205 $5,050,469 $90,843,099
Oct-17 2025 $0.119611 $0.115995 $0.125064 $0.124017 $7,847,146 $89,473,897
Oct-16 2025 $0.12358 $0.122382 $0.128766 $0.126713 $8,063,833 $92,427,872
Oct-15 2025 $0.126743 $0.126743 $0.133456 $0.132482 $6,962,399 $94,778,555
Oct-14 2025 $0.132764 $0.125851 $0.135562 $0.135562 $8,017,761 $99,264,964
Oct-13 2025 $0.135576 $0.127186 $0.135576 $0.127555 $7,807,256 $101,350,612
Oct-12 2025 $0.127646 $0.111101 $0.130336 $0.112161 $7,855,809 $95,407,208
Oct-11 2025 $0.113417 $0.109945 $0.117248 $0.115696 $15,007,610 $84,757,647
Oct-10 2025 $0.11507 $0.108812 $0.158419 $0.152148 $22,777,568 $85,979,054

Analyse historique et de marché du prix de Osmosis (OSMO), OHLC, OHLCV et Capitalisation de Marché. Prix d'ouverture quotidien, prix haut quotidien, prix bas quotidien, prix de clôture quotidien, volume quotidien et capitalisation boursière par jour en Dollar USD, en analysant 1481 jours, à partir du jour 05-10-2021.