Cap Mercato $2.14T
2.76%
Volume 24o $84.78B
-2.1%
BTC % 57.8821%
-0.08%
ETH % 9.69858%
3.41%
Monete
34.665
Scambi
204
In tempo reale
Prezzo storico di Osmosis (OSMO), volume e dati di mercato per data Dollaro USD - USD
Monitora la cronologia completa dei prezzi di Osmosis (OSMO) in Dollaro USD. Questa tabella mostra 1,732 giorni di dati OHLCV giornalieri, inclusi prezzi di apertura, massimo, minimo, chiusura, volume e capitalizzazione di mercato.
| Data | Prezzo | Prezzo Min. | Prezzo Mass. | Prezzo Apert. | Volume 24o USD | Capitalizzazione USD |
|---|---|---|---|---|---|---|
| Jul-02 2026 | $0.0367 | $0.0358 | $0.0369 | $0.0362 | $850,147 | $28,600,847 |
| Jul-01 2026 | $0.0362 | $0.0345 | $0.0363 | $0.035 | $853,709 | $28,206,782 |
| Jun-30 2026 | $0.0348 | $0.0348 | $0.0364 | $0.0364 | $823,618 | $27,103,199 |
| Jun-29 2026 | $0.0363 | $0.0355 | $0.0366 | $0.0356 | $592,370 | $28,271,441 |
| Jun-28 2026 | $0.0356 | $0.03491 | $0.0365 | $0.0355 | $803,542 | $27,726,261 |
| Jun-27 2026 | $0.0354 | $0.0348 | $0.0389 | $0.0386 | $1,713,545 | $27,566,185 |
| Jun-26 2026 | $0.0387 | $0.0377 | $0.0394 | $0.0387 | $955,305 | $30,131,202 |
| Jun-25 2026 | $0.0387 | $0.0376 | $0.0402 | $0.039 | $370,296 | $30,126,490 |
| Jun-24 2026 | $0.039 | $0.0382 | $0.0416 | $0.0412 | $868,197 | $30,355,280 |
| Jun-23 2026 | $0.0411 | $0.0401 | $0.0432 | $0.0424 | $698,869 | $31,984,790 |
| Jun-22 2026 | $0.0422 | $0.042 | $0.0466 | $0.0434 | $445,296 | $32,835,692 |
| Jun-21 2026 | $0.0436 | $0.0435 | $0.046046 | $0.0441 | $354,868 | $33,919,719 |
| Jun-20 2026 | $0.044 | $0.0437 | $0.0474 | $0.0472 | $711,094 | $34,225,551 |
| Jun-19 2026 | $0.0472 | $0.0445 | $0.053 | $0.0447 | $2,438,563 | $36,708,935 |
| Jun-18 2026 | $0.0445 | $0.0435 | $0.0451 | $0.0449 | $1,259,618 | $34,603,641 |