시가총액 $4.20T
2.48%
볼륨 24시간 $352.79B
42.93%
BTC % 54.2%
0.48%
ETH % 12.07%
0.99%
코인
33.283
+14
거래소
885
마지막 업데이트
18 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 |
|---|---|---|---|---|---|---|
| Sep-28 2025 | $0.138317 | $0.134345 | $0.138317 | $0.136835 | $5,331,273 | $103,079,896 |
| Sep-27 2025 | $0.137713 | $0.136527 | $0.137935 | $0.137935 | $5,061,007 | $102,629,644 |
| Sep-26 2025 | $0.137731 | $0.134862 | $0.138221 | $0.135836 | $6,245,337 | $102,643,217 |
| Sep-25 2025 | $0.136409 | $0.134175 | $0.143099 | $0.143099 | $6,842,009 | $101,657,432 |
| Sep-24 2025 | $0.142409 | $0.139938 | $0.144194 | $0.142382 | $5,400,672 | $106,128,899 |
| Sep-23 2025 | $0.142146 | $0.140861 | $0.144958 | $0.143562 | $5,746,707 | $105,933,409 |
| Sep-22 2025 | $0.143565 | $0.142218 | $0.155484 | $0.155484 | $9,760,717 | $106,973,551 |
| Sep-21 2025 | $0.155377 | $0.155377 | $0.16028 | $0.157691 | $5,792,018 | $115,755,712 |
| Sep-20 2025 | $0.15807 | $0.157494 | $0.161399 | $0.158387 | $4,742,467 | $117,723,331 |
| Sep-19 2025 | $0.158716 | $0.157974 | $0.166637 | $0.164711 | $5,688,541 | $118,184,968 |
| Sep-18 2025 | $0.164424 | $0.162963 | $0.165759 | $0.1635 | $7,695,802 | $122,415,420 |
| Sep-17 2025 | $0.165134 | $0.158377 | $0.165134 | $0.162596 | $6,895,942 | $122,924,375 |
| Sep-16 2025 | $0.163088 | $0.158501 | $0.163088 | $0.160574 | $8,268,648 | $121,381,258 |
| Sep-15 2025 | $0.161225 | $0.160966 | $0.170358 | $0.169307 | $8,954,774 | $119,975,285 |
| Sep-14 2025 | $0.17061 | $0.168641 | $0.17656 | $0.17656 | $7,685,040 | $126,938,170 |