時価総額 $4.14T
0.88%
ボリューム24h $354.42B
-4.27%
BTC % 54.76%
-0.8%
ETH % 12.53%
1.83%
硬貨
32.830
+16
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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $114,200.88 | $112,271.01 | $114,364.96 | $112,596.73 | $3,380,182 | $12,904,700 |
| Aug-19 2025 | $112,495.75 | $112,495.75 | $116,835.70 | $116,268.76 | $3,138,687 | $12,712,020 |
| Aug-18 2025 | $116,230.34 | $114,791.57 | $117,306.88 | $117,306.88 | $2,621,301 | $13,134,029 |
| Aug-17 2025 | $117,505.48 | $116,656.72 | $118,191.66 | $117,273.88 | $1,180,141 | $13,278,120 |
| Aug-16 2025 | $117,205.50 | $116,827.41 | $118,023.87 | $117,411.12 | $996,092 | $13,244,222 |
| Aug-15 2025 | $117,302.88 | $116,696.51 | $119,221.63 | $118,263.83 | $2,331,325 | $13,255,226 |
| Aug-14 2025 | $118,272.71 | $117,385.52 | $123,457.14 | $123,457.14 | $4,520,888 | $13,364,817 |
| Aug-13 2025 | $122,986.97 | $118,718.10 | $122,986.97 | $121,028.74 | $4,109,791 | $13,897,528 |
| Aug-12 2025 | $120,092.42 | $118,053.22 | $120,092.42 | $118,591.65 | $2,923,026 | $13,570,444 |
| Aug-11 2025 | $118,537.77 | $118,039.35 | $121,858.49 | $119,081.27 | $4,563,705 | $13,394,769 |
| Aug-10 2025 | $118,722.13 | $116,379.96 | $118,722.13 | $116,434.91 | $3,034,002 | $13,415,601 |
| Aug-09 2025 | $116,506.33 | $115,911.81 | $117,549.28 | $116,644.09 | $1,902,683 | $13,165,215 |
| Aug-08 2025 | $116,860.62 | $115,815.55 | $116,937.68 | $116,718.49 | $1,856,205 | $13,205,250 |
| Aug-07 2025 | $116,905.62 | $113,863.83 | $117,066.26 | $114,825.11 | $2,105,047 | $13,210,335 |
| Aug-06 2025 | $114,722.85 | $112,370.56 | $115,244.53 | $112,740.18 | $2,385,035 | $12,963,682 |