時価総額 $2.79T
-0.39%
ボリューム24h $254.39B
21.94%
BTC % 55.93%
0.12%
ETH % 10.05%
-0.1%
硬貨
34.532
+1
取引所
885
最後の更新
1 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 |
|---|---|---|---|---|---|---|
| Apr-26 2026 | $78,213.27 | $77,233.56 | $78,395.78 | $77,312.14 | $749,892 | $8,838,100 |
| Apr-25 2026 | $77,320.16 | $77,040.06 | $77,526.40 | $77,226.26 | $417,568 | $8,737,179 |
| Apr-24 2026 | $77,221.69 | $77,180.35 | $78,176.39 | $78,176.39 | $1,148,997 | $8,726,052 |
| Apr-23 2026 | $77,962.49 | $76,968.22 | $78,205.41 | $78,127.67 | $1,577,407 | $8,809,762 |
| Apr-22 2026 | $78,244.20 | $76,013.77 | $78,957.18 | $76,018.18 | $1,697,643 | $8,841,595 |
| Apr-21 2026 | $75,552.54 | $74,861.27 | $76,292.48 | $75,343.71 | $1,447,042 | $8,537,438 |
| Apr-20 2026 | $75,588.43 | $73,791.70 | $76,182.89 | $73,791.70 | $1,298,796 | $8,541,493 |
| Apr-19 2026 | $73,811.42 | $73,811.42 | $75,937.24 | $75,199.57 | $1,073,697 | $8,340,691 |
| Apr-18 2026 | $75,375.91 | $75,043.83 | $80,463.65 | $76,856.68 | $694,950 | $8,517,478 |
| Apr-17 2026 | $77,008.82 | $74,367.96 | $78,662.71 | $74,670.92 | $2,235,737 | $8,701,997 |
| Apr-16 2026 | $74,845.26 | $73,685.39 | $74,893.34 | $74,378.42 | $1,506,304 | $8,457,515 |
| Apr-15 2026 | $74,380.21 | $73,495.55 | $74,503.89 | $74,371.69 | $1,308,068 | $8,404,964 |
| Apr-14 2026 | $73,991.95 | $73,966.61 | $75,452.88 | $74,285.28 | $1,864,339 | $8,361,091 |
| Apr-13 2026 | $74,607.64 | $70,583.45 | $74,607.64 | $70,631.91 | $1,382,179 | $8,430,664 |
| Apr-12 2026 | $70,712.28 | $70,555.13 | $73,032.82 | $73,032.82 | $603,345 | $7,990,488 |