時価総額 $4.11T
2.32%
ボリューム24h $213.77B
11.6%
BTC % 55.12%
-0.18%
ETH % 11.95%
1.17%
硬貨
33.517
取引所
885
最後の更新
2 分 前
Osmosis allBTC (allBTC) 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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $111,665.61 | $110,211.97 | $112,010.04 | $110,211.97 | $848,259 | $12,618,215 |
| Oct-24 2025 | $110,531.06 | $109,522.37 | $111,242.67 | $109,522.37 | $3,835,532 | $12,490,010 |
| Oct-23 2025 | $109,926.66 | $107,558.33 | $110,517.82 | $107,558.33 | $4,289,447 | $12,421,713 |
| Oct-22 2025 | $107,508.64 | $106,762.01 | $108,652.03 | $108,032.30 | $7,201,322 | $12,148,477 |
| Oct-21 2025 | $108,539.86 | $107,218.68 | $113,628.99 | $110,117.91 | $8,042,541 | $12,265,004 |
| Oct-20 2025 | $110,517.75 | $107,916.55 | $111,399.03 | $108,029.75 | $3,649,705 | $12,488,507 |
| Oct-19 2025 | $108,816.20 | $106,151.34 | $109,253.45 | $106,385.55 | $2,710,645 | $12,296,231 |
| Oct-18 2025 | $106,525.01 | $105,970.76 | $107,248.34 | $106,605.82 | $1,537,708 | $12,037,326 |
| Oct-17 2025 | $106,575.61 | $104,801.03 | $108,979.86 | $108,023.87 | $6,116,808 | $12,043,044 |
| Oct-16 2025 | $108,149.92 | $107,609.79 | $111,878.97 | $110,679.64 | $6,110,201 | $12,220,941 |
| Oct-15 2025 | $110,417.67 | $110,072.19 | $112,975.55 | $112,100.51 | $5,210,955 | $12,477,197 |
| Oct-14 2025 | $112,848.39 | $110,572.29 | $115,238.14 | $115,238.14 | $6,456,870 | $12,751,869 |
| Oct-13 2025 | $115,468.65 | $113,932.11 | $115,868.12 | $115,276.63 | $5,337,610 | $13,047,958 |
| Oct-12 2025 | $114,916.06 | $109,904.94 | $115,354.93 | $110,471.62 | $6,097,467 | $12,985,515 |
| Oct-11 2025 | $111,101.73 | $110,326.25 | $112,441.08 | $111,158.06 | $4,983,069 | $12,554,497 |