時価総額 $4.04T
3.45%
ボリューム24h $396.48B
40.64%
BTC % 60.25%
0.23%
ETH % 9.05%
-1.1%
硬貨
32.405
+7
取引所
885
最後の更新
3 分 前
OSMI (OSMI) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jul-13 2025 | $0.015386 | $0.015315 | $0.016415 | $0.016282 | $27,760 | - |
| Jul-12 2025 | $0.016208 | $0.016037 | $0.017415 | $0.017034 | $29,781 | - |
| Jul-11 2025 | $0.017264 | $0.017213 | $0.020671 | $0.020671 | $28,509 | - |
| Jul-10 2025 | $0.021229 | $0.021203 | $0.023425 | $0.023077 | $30,576 | - |
| Jul-09 2025 | $0.023304 | $0.022405 | $0.023411 | $0.023284 | $29,995 | - |
| Jul-08 2025 | $0.023148 | $0.022345 | $0.023435 | $0.023435 | $26,192 | - |
| Jul-07 2025 | $0.02326 | $0.022298 | $0.023302 | $0.023141 | $18,709 | - |
| Jul-06 2025 | $0.023293 | $0.022839 | $0.023473 | $0.023034 | $20,812 | - |
| Jul-05 2025 | $0.02312 | $0.01836 | $0.023206 | $0.01836 | $24,467 | - |
| Jul-04 2025 | $0.017506 | $0.011285 | $0.01754 | $0.011285 | $23,682 | - |
| Jul-03 2025 | $0.01161 | $0.010883 | $0.011678 | $0.011054 | $26,364 | - |
| Jul-02 2025 | $0.010811 | $0.00507489 | $0.012035 | $0.00507547 | $13,309 | - |
| Jul-01 2025 | $0.0050756 | $0.00495023 | $0.00508902 | $0.00504537 | $23,393 | - |
| Jun-30 2025 | $0.00504098 | $0.00485369 | $0.00511811 | $0.0050723 | $27,525 | - |
| Jun-29 2025 | $0.00513352 | $0.00500858 | $0.00515347 | $0.00500858 | $28,010 | - |