Cap Marché $3.30T
-2.23%
Volume 24h $288.46B
6.97%
BTC % 54.73%
0.05%
ETH % 11.31%
-2.91%
Monnaies
33.806
+5
Échanges
885
Dernière mise à jour
3 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 |
|---|---|---|---|---|---|---|
| Dec-12 2025 | $0.068445 | $0.067649 | $0.069414 | $0.069152 | $5,278,346 | $51,667,005 |
| Dec-11 2025 | $0.069183 | $0.066965 | $0.071522 | $0.071522 | $4,979,103 | $52,215,265 |
| Dec-10 2025 | $0.072223 | $0.072131 | $0.074278 | $0.074278 | $4,441,999 | $54,500,787 |
| Dec-09 2025 | $0.073677 | $0.070628 | $0.075881 | $0.071338 | $4,532,635 | $55,589,222 |
| Dec-08 2025 | $0.071655 | $0.070929 | $0.073573 | $0.071122 | $4,622,307 | $54,055,206 |
| Dec-07 2025 | $0.070794 | $0.069491 | $0.072837 | $0.072821 | $3,646,607 | $53,396,979 |
| Dec-06 2025 | $0.072493 | $0.070094 | $0.072789 | $0.070355 | $3,790,314 | $54,669,294 |
| Dec-05 2025 | $0.070032 | $0.069809 | $0.072989 | $0.072433 | $4,306,285 | $52,805,184 |
| Dec-04 2025 | $0.07212 | $0.07199 | $0.076311 | $0.076311 | $3,831,459 | $54,370,197 |
| Dec-03 2025 | $0.076506 | $0.074016 | $0.076506 | $0.074953 | $5,069,317 | $57,667,558 |
| Dec-02 2025 | $0.075606 | $0.070308 | $0.075606 | $0.070846 | $4,505,682 | $56,979,869 |
| Dec-01 2025 | $0.07053 | $0.068746 | $0.074376 | $0.074376 | $5,059,485 | $53,145,874 |
| Nov-30 2025 | $0.07687 | $0.076542 | $0.077769 | $0.07674 | $2,325,437 | $57,914,139 |
| Nov-29 2025 | $0.076679 | $0.076419 | $0.078123 | $0.077436 | $2,574,215 | $57,760,981 |
| Nov-28 2025 | $0.077585 | $0.077247 | $0.081874 | $0.081874 | $4,858,930 | $58,433,989 |