Cap Mercato $4.03T 0.64%
Volume 24o $168.60B -72.48%
BTC % 55.18% -0.03%
ETH % 11.83% -0.25%
Monete 33.517 +1
Scambi 885
Ultimo aggiornamento 3 Minuti fa
Osmosis OSMO

Prezzo storico di Osmosis (OSMO), volume e dati di mercato per data
Dollaro USD - USD

Data Prezzo Prezzo Min. Prezzo Mass. Prezzo Apert. Volume 24o USD Capitalizzazione 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

Analisi storica e di mercato del prezzo di Osmosis (OSMO), OHLC, OHLCV e Capitalizzazione di Mercato. Prezzo di apertura giornaliero, prezzo massimo giornaliero, prezzo minimo giornaliero, prezzo di chiusura giornaliero, volume giornaliero e capitalizzazione di mercato al giorno in Dollaro USD, analizzando 1481 giorni, dal giorno 05-10-2021.