Cap Marché $4.48T
1.28%
Volume 24h $433.27B
5.64%
BTC % 54.27%
0.2%
ETH % 12.1%
-0.57%
Monnaies
33.319
+11
Échanges
885
Dernière mise à jour
1 minute 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 |
|---|---|---|---|---|---|---|
| Oct-02 2025 | $0.171032 | $0.148195 | $0.180564 | $0.149013 | $29,075,510 | $127,626,598 |
| Oct-01 2025 | $0.148836 | $0.135802 | $0.148836 | $0.137075 | $15,177,366 | $111,045,974 |
| Sep-30 2025 | $0.136143 | $0.132238 | $0.137746 | $0.137746 | $5,424,889 | $101,558,852 |
| Sep-29 2025 | $0.138853 | $0.135168 | $0.138853 | $0.138545 | $6,523,343 | $103,563,876 |
| Sep-28 2025 | $0.138317 | $0.134345 | $0.138317 | $0.136835 | $5,331,273 | $103,079,896 |
| Sep-27 2025 | $0.137713 | $0.136527 | $0.137935 | $0.137935 | $5,061,007 | $102,629,644 |
| Sep-26 2025 | $0.137731 | $0.134862 | $0.138221 | $0.135836 | $6,245,337 | $102,643,217 |
| Sep-25 2025 | $0.136409 | $0.134175 | $0.143099 | $0.143099 | $6,842,009 | $101,657,432 |
| Sep-24 2025 | $0.142409 | $0.139938 | $0.144194 | $0.142382 | $5,400,672 | $106,128,899 |
| Sep-23 2025 | $0.142146 | $0.140861 | $0.144958 | $0.143562 | $5,746,707 | $105,933,409 |
| Sep-22 2025 | $0.143565 | $0.142218 | $0.155484 | $0.155484 | $9,760,717 | $106,973,551 |
| Sep-21 2025 | $0.155377 | $0.155377 | $0.16028 | $0.157691 | $5,792,018 | $115,755,712 |
| Sep-20 2025 | $0.15807 | $0.157494 | $0.161399 | $0.158387 | $4,742,467 | $117,723,331 |
| Sep-19 2025 | $0.158716 | $0.157974 | $0.166637 | $0.164711 | $5,688,541 | $118,184,968 |
| Sep-18 2025 | $0.164424 | $0.162963 | $0.165759 | $0.1635 | $7,695,802 | $122,415,420 |