時価総額 $2.47T
-1.85%
ボリューム24h $165.10B
-7.54%
BTC % 53.83%
0.11%
ETH % 9.57%
-0.31%
硬貨
34.238
+1
取引所
885
最後の更新
2 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 |
|---|---|---|---|---|---|---|
| Feb-17 2026 | $0.037038 | $0.037038 | $0.037846 | $0.03781 | $1,586,978 | $28,261,061 |
| Feb-16 2026 | $0.037852 | $0.037107 | $0.03804 | $0.037415 | $1,821,255 | $28,877,509 |
| Feb-15 2026 | $0.037112 | $0.036823 | $0.038463 | $0.038463 | $1,826,374 | $28,307,907 |
| Feb-14 2026 | $0.038494 | $0.037833 | $0.038539 | $0.038529 | $2,062,925 | $29,357,287 |
| Feb-13 2026 | $0.038434 | $0.03727 | $0.038503 | $0.037564 | $2,045,024 | $29,307,269 |
| Feb-12 2026 | $0.037432 | $0.036802 | $0.038236 | $0.036971 | $1,786,391 | $28,539,051 |
| Feb-11 2026 | $0.037035 | $0.036337 | $0.037729 | $0.037432 | $2,119,172 | $28,231,645 |
| Feb-10 2026 | $0.037555 | $0.037196 | $0.037976 | $0.037817 | $1,635,653 | $28,623,196 |
| Feb-09 2026 | $0.038003 | $0.037307 | $0.038541 | $0.038437 | $2,368,588 | $28,960,600 |
| Feb-08 2026 | $0.03885 | $0.038483 | $0.039552 | $0.039123 | $1,580,540 | $29,600,688 |
| Feb-07 2026 | $0.039031 | $0.038108 | $0.039456 | $0.039191 | $1,769,574 | $29,734,556 |
| Feb-06 2026 | $0.039327 | $0.035137 | $0.039327 | $0.035137 | $2,568,888 | $29,955,234 |
| Feb-05 2026 | $0.036256 | $0.035962 | $0.040389 | $0.040181 | $3,094,954 | $27,611,374 |
| Feb-04 2026 | $0.040197 | $0.039883 | $0.042474 | $0.041705 | $2,277,053 | $30,608,005 |
| Feb-03 2026 | $0.041952 | $0.040833 | $0.042858 | $0.042265 | $2,173,782 | $31,939,171 |