시가총액 $2.55T
0.54%
볼륨 24시간 $223.98B
3.56%
BTC % 54.52%
0.12%
ETH % 9.55%
-0.2%
코인
34.325
+4
거래소
885
마지막 업데이트
1 분 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 |
|---|---|---|---|---|---|---|
| Mar-10 2026 | $0.033266 | $0.032967 | $0.03406 | $0.032967 | $2,005,347 | $25,467,388 |
| Mar-09 2026 | $0.032949 | $0.03226 | $0.033285 | $0.032362 | $1,765,935 | $25,221,177 |
| Mar-08 2026 | $0.032349 | $0.032032 | $0.032936 | $0.032936 | $1,920,797 | $24,757,637 |
| Mar-07 2026 | $0.032941 | $0.032838 | $0.033283 | $0.033186 | $1,706,105 | $25,207,244 |
| Mar-06 2026 | $0.033151 | $0.032831 | $0.034416 | $0.034148 | $1,680,817 | $25,363,499 |
| Mar-05 2026 | $0.03414 | $0.033961 | $0.034868 | $0.034868 | $1,643,254 | $26,116,059 |
| Mar-04 2026 | $0.034958 | $0.033664 | $0.035156 | $0.033819 | $2,072,170 | $26,737,906 |
| Mar-03 2026 | $0.033848 | $0.033234 | $0.034521 | $0.034467 | $2,130,887 | $25,884,625 |
| Mar-02 2026 | $0.03457 | $0.033562 | $0.034961 | $0.033703 | $2,340,288 | $26,432,552 |
| Mar-01 2026 | $0.033741 | $0.033314 | $0.035348 | $0.034828 | $1,844,916 | $25,794,406 |
| Feb-28 2026 | $0.034709 | $0.032753 | $0.034709 | $0.03431 | $1,995,347 | $26,530,161 |
| Feb-27 2026 | $0.034252 | $0.034125 | $0.035437 | $0.035 | $1,964,922 | $26,176,528 |
| Feb-26 2026 | $0.035049 | $0.034656 | $0.035692 | $0.035589 | $1,945,196 | $26,781,380 |
| Feb-25 2026 | $0.035945 | $0.034159 | $0.036433 | $0.034159 | $2,146,781 | $27,461,573 |
| Feb-24 2026 | $0.034078 | $0.033909 | $0.034622 | $0.034257 | $1,875,729 | $26,031,378 |