시가총액 $2.58T
4.43%
볼륨 24시간 $156.07B
-10.29%
BTC % 51.76%
1.15%
ETH % 15.19%
-1.05%
코인
28.258
+36
거래소
885
마지막 업데이트
23 초 전에
Osmosis (OSMO) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jul-25 2024 | $0.47212 | $0.45688 | $0.482753 | $0.481922 | $11,070,295 | $317,892,155 |
| Jul-24 2024 | $0.481852 | $0.479946 | $0.508132 | $0.501772 | $9,471,516 | $324,356,570 |
| Jul-23 2024 | $0.50229 | $0.499201 | $0.523976 | $0.517232 | $10,757,449 | $338,022,727 |
| Jul-22 2024 | $0.517427 | $0.51694 | $0.546505 | $0.543911 | $12,924,843 | $348,209,341 |
| Jul-21 2024 | $0.543756 | $0.534662 | $0.562464 | $0.560761 | $11,348,154 | $365,431,453 |
| Jul-20 2024 | $0.561208 | $0.541918 | $0.561208 | $0.546091 | $10,021,802 | $377,159,694 |
| Jul-19 2024 | $0.545825 | $0.52065 | $0.547744 | $0.532395 | $9,563,630 | $366,821,985 |
| Jul-18 2024 | $0.532115 | $0.524819 | $0.543488 | $0.537078 | $9,407,506 | $357,607,921 |
| Jul-17 2024 | $0.536945 | $0.533269 | $0.552756 | $0.540842 | $12,607,740 | $360,756,043 |
| Jul-16 2024 | $0.540725 | $0.507246 | $0.542633 | $0.524235 | $16,602,180 | $363,196,629 |
| Jul-15 2024 | $0.524227 | $0.488872 | $0.524227 | $0.489283 | $13,125,640 | $352,019,862 |
| Jul-14 2024 | $0.488805 | $0.479229 | $0.492509 | $0.483299 | $8,035,059 | $328,144,231 |
| Jul-13 2024 | $0.483161 | $0.476447 | $0.485816 | $0.477456 | $8,363,095 | $324,267,021 |
| Jul-12 2024 | $0.477225 | $0.467715 | $0.478737 | $0.475402 | $8,791,094 | $320,196,498 |
| Jul-11 2024 | $0.475447 | $0.474352 | $0.499469 | $0.493125 | $10,455,048 | $318,916,606 |