시가총액 $3.89T
3.61%
볼륨 24시간 $436.77B
32.74%
BTC % 60.17%
-0.08%
ETH % 9.18%
1.08%
코인
32.391
+15
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 |
|---|---|---|---|---|---|---|
| Jul-10 2025 | $0.166277 | $0.153628 | $0.166277 | $0.15477 | $6,952,121 | $122,377,906 |
| Jul-09 2025 | $0.154445 | $0.14753 | $0.15503 | $0.150217 | $5,985,844 | $113,650,992 |
| Jul-08 2025 | $0.150239 | $0.14531 | $0.150354 | $0.149245 | $6,637,225 | $110,537,188 |
| Jul-07 2025 | $0.148959 | $0.144276 | $0.158958 | $0.145066 | $19,253,921 | $109,577,529 |
| Jul-06 2025 | $0.144473 | $0.138541 | $0.146119 | $0.138788 | $4,102,933 | $106,259,851 |
| Jul-05 2025 | $0.139221 | $0.138407 | $0.142585 | $0.140584 | $3,633,686 | $102,379,874 |
| Jul-04 2025 | $0.141742 | $0.139613 | $0.146146 | $0.146146 | $4,374,609 | $104,216,797 |
| Jul-03 2025 | $0.1459 | $0.144798 | $0.147706 | $0.144927 | $5,165,280 | $107,256,303 |
| Jul-02 2025 | $0.145793 | $0.137351 | $0.145891 | $0.137976 | $6,262,647 | $107,159,822 |
| Jul-01 2025 | $0.136989 | $0.136989 | $0.141016 | $0.140313 | $6,141,629 | $100,671,849 |
| Jun-30 2025 | $0.140581 | $0.140581 | $0.149931 | $0.149931 | $8,188,310 | $103,294,878 |
| Jun-29 2025 | $0.150764 | $0.145861 | $0.150764 | $0.148235 | $6,180,517 | $110,758,287 |
| Jun-28 2025 | $0.148553 | $0.14615 | $0.149579 | $0.148341 | $3,596,722 | $109,116,444 |
| Jun-27 2025 | $0.147733 | $0.144493 | $0.148746 | $0.14581 | $3,884,803 | $108,495,886 |
| Jun-26 2025 | $0.145161 | $0.145161 | $0.151224 | $0.14998 | $5,344,721 | $106,589,174 |