Cap Marché $3.35T
-0.09%
Volume 24h $362.03B
0.19%
BTC % 54.7%
0.53%
ETH % 10.89%
-1.19%
Monnaies
33.684
+4
Échanges
885
Dernière mise à jour
2 Minutes 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 |
|---|---|---|---|---|---|---|
| Nov-19 2025 | $0.089163 | $0.086651 | $0.091421 | $0.090494 | $4,875,212 | $67,056,490 |
| Nov-18 2025 | $0.091177 | $0.089727 | $0.092392 | $0.091233 | $4,746,464 | $68,559,542 |
| Nov-17 2025 | $0.09158 | $0.091055 | $0.094253 | $0.093508 | $5,385,761 | $68,851,631 |
| Nov-16 2025 | $0.093058 | $0.092912 | $0.097405 | $0.09669 | $4,749,774 | $69,951,619 |
| Nov-15 2025 | $0.096749 | $0.095724 | $0.097957 | $0.095724 | $4,185,509 | $72,714,517 |
| Nov-14 2025 | $0.094896 | $0.094896 | $0.098528 | $0.098528 | $8,783,991 | $71,309,575 |
| Nov-13 2025 | $0.098375 | $0.096514 | $0.103896 | $0.101604 | $6,798,978 | $73,912,386 |
| Nov-12 2025 | $0.101429 | $0.10085 | $0.106445 | $0.102891 | $4,264,404 | $76,194,255 |
| Nov-11 2025 | $0.103759 | $0.103373 | $0.108766 | $0.108189 | $4,857,390 | $77,932,478 |
| Nov-10 2025 | $0.108467 | $0.106564 | $0.108674 | $0.1066 | $5,007,166 | $81,454,890 |
| Nov-09 2025 | $0.107105 | $0.103363 | $0.107503 | $0.107281 | $4,840,715 | $80,418,957 |
| Nov-08 2025 | $0.107371 | $0.10539 | $0.111424 | $0.110186 | $9,346,280 | $80,606,093 |
| Nov-07 2025 | $0.110605 | $0.097021 | $0.110605 | $0.097021 | $8,831,199 | $83,020,259 |
| Nov-06 2025 | $0.09649 | $0.094577 | $0.097369 | $0.096034 | $4,776,757 | $72,413,846 |
| Nov-05 2025 | $0.096905 | $0.092171 | $0.097136 | $0.093355 | $5,695,920 | $72,713,385 |