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
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 |