시가총액 $4.07T
-3.34%
볼륨 24시간 $362.67B
-4.12%
BTC % 55.21%
0.23%
ETH % 12.24%
-2.04%
코인
32.814
+17
거래소
885
마지막 업데이트
3 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 |
|---|---|---|---|---|---|---|
| Aug-18 2025 | $0.170266 | $0.16698 | $0.178095 | $0.178095 | $7,823,923 | $126,122,345 |
| Aug-17 2025 | $0.178451 | $0.176306 | $0.185685 | $0.176564 | $11,715,635 | $132,163,118 |
| Aug-16 2025 | $0.176503 | $0.172947 | $0.1774 | $0.174343 | $4,938,634 | $130,699,584 |
| Aug-15 2025 | $0.173854 | $0.169442 | $0.180234 | $0.174672 | $7,965,247 | $128,716,751 |
| Aug-14 2025 | $0.174713 | $0.174214 | $0.194615 | $0.191746 | $10,379,372 | $129,330,976 |
| Aug-13 2025 | $0.191505 | $0.183026 | $0.191505 | $0.188691 | $8,047,493 | $141,738,281 |
| Aug-12 2025 | $0.188751 | $0.177227 | $0.188816 | $0.17928 | $7,049,168 | $139,676,552 |
| Aug-11 2025 | $0.179085 | $0.179085 | $0.190705 | $0.186191 | $6,635,954 | $132,502,449 |
| Aug-10 2025 | $0.185876 | $0.18197 | $0.189182 | $0.188123 | $5,358,428 | $137,504,076 |
| Aug-09 2025 | $0.18828 | $0.183249 | $0.189377 | $0.184053 | $6,133,775 | $139,259,444 |
| Aug-08 2025 | $0.184023 | $0.178553 | $0.184023 | $0.178952 | $6,051,911 | $136,088,735 |
| Aug-07 2025 | $0.17839 | $0.172465 | $0.179115 | $0.174672 | $7,131,377 | $131,901,086 |
| Aug-06 2025 | $0.174696 | $0.170562 | $0.176725 | $0.172974 | $8,149,628 | $129,148,755 |
| Aug-05 2025 | $0.172818 | $0.172818 | $0.189435 | $0.178232 | $24,482,459 | $127,739,327 |
| Aug-04 2025 | $0.178586 | $0.167414 | $0.178716 | $0.167414 | $10,308,471 | $131,980,922 |