시가총액 $2.46T
-0.18%
볼륨 24시간 $142.48B
33.97%
BTC % 55.46%
0.41%
ETH % 12.08%
0.16%
코인
29.382
+2
거래소
885
마지막 업데이트
2 의사록 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 |
|---|---|---|---|---|---|---|
| Nov-03 2024 | $0.391939 | $0.376913 | $0.396607 | $0.395668 | $6,869,294 | $271,132,904 |
| Nov-02 2024 | $0.395669 | $0.393212 | $0.403988 | $0.402055 | $4,903,680 | $273,640,848 |
| Nov-01 2024 | $0.402084 | $0.399302 | $0.417739 | $0.413746 | $7,377,429 | $278,003,957 |
| Oct-31 2024 | $0.413732 | $0.411881 | $0.439273 | $0.438936 | $8,855,477 | $285,981,942 |
| Oct-30 2024 | $0.438855 | $0.437971 | $0.452501 | $0.45202 | $8,167,454 | $303,267,214 |
| Oct-29 2024 | $0.452369 | $0.436044 | $0.458697 | $0.43668 | $10,824,240 | $312,523,793 |
| Oct-28 2024 | $0.436472 | $0.420779 | $0.443134 | $0.442852 | $8,085,244 | $301,461,392 |
| Oct-27 2024 | $0.443223 | $0.435643 | $0.445464 | $0.437981 | $5,058,956 | $306,043,417 |
| Oct-26 2024 | $0.437905 | $0.437905 | $0.457652 | $0.453221 | $7,001,725 | $302,291,001 |
| Oct-25 2024 | $0.451891 | $0.446796 | $0.50904 | $0.508188 | $10,620,141 | $311,863,476 |
| Oct-24 2024 | $0.507892 | $0.501017 | $0.514311 | $0.508853 | $7,352,365 | $350,418,446 |
| Oct-23 2024 | $0.509702 | $0.501861 | $0.526345 | $0.524805 | $9,936,777 | $351,574,063 |
| Oct-22 2024 | $0.524652 | $0.519557 | $0.540875 | $0.537624 | $8,322,442 | $361,790,529 |
| Oct-21 2024 | $0.536164 | $0.534343 | $0.558243 | $0.552606 | $11,649,856 | $369,630,678 |
| Oct-20 2024 | $0.551672 | $0.525577 | $0.552217 | $0.534219 | $8,346,227 | $380,221,301 |