時価総額 $2.51T
0.17%
ボリューム24h $170.29B
26.66%
BTC % 53.78%
0.26%
ETH % 9.9%
0.9%
硬貨
34.440
+5
取引所
885
最後の更新
3 分 前
Osmosis (OSMO) 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 |
|---|---|---|---|---|---|---|
| Mar-30 2026 | $0.029905 | $0.029297 | $0.030442 | $0.029297 | $1,681,763 | $22,967,119 |
| Mar-29 2026 | $0.029278 | $0.029269 | $0.029899 | $0.029828 | $1,240,585 | $22,482,523 |
| Mar-28 2026 | $0.029995 | $0.029845 | $0.030186 | $0.03011 | $1,395,709 | $23,029,203 |
| Mar-27 2026 | $0.03007 | $0.029958 | $0.030832 | $0.030673 | $1,865,324 | $23,082,940 |
| Mar-26 2026 | $0.030697 | $0.030448 | $0.03206 | $0.03204 | $1,677,636 | $23,560,568 |
| Mar-25 2026 | $0.032152 | $0.032131 | $0.03296 | $0.032153 | $1,611,333 | $24,673,365 |
| Mar-24 2026 | $0.031991 | $0.031609 | $0.032108 | $0.032042 | $1,366,859 | $24,546,412 |
| Mar-23 2026 | $0.031962 | $0.031413 | $0.032893 | $0.032026 | $1,662,012 | $24,520,156 |
| Mar-22 2026 | $0.032037 | $0.031952 | $0.032449 | $0.032156 | $1,439,223 | $24,573,897 |
| Mar-21 2026 | $0.03293 | $0.032767 | $0.033134 | $0.032767 | $1,129,097 | $25,254,586 |
| Mar-20 2026 | $0.032764 | $0.032472 | $0.033258 | $0.032838 | $1,364,370 | $25,123,518 |
| Mar-19 2026 | $0.032838 | $0.032543 | $0.033595 | $0.033595 | $1,553,511 | $25,176,000 |
| Mar-18 2026 | $0.033642 | $0.033349 | $0.035766 | $0.035072 | $2,068,261 | $25,788,518 |
| Mar-17 2026 | $0.035142 | $0.034469 | $0.035394 | $0.035394 | $2,157,043 | $26,934,267 |
| Mar-16 2026 | $0.035478 | $0.033976 | $0.035763 | $0.034038 | $1,845,411 | $27,186,848 |