시가총액 $3.12T
0.89%
볼륨 24시간 $175.22B
31.84%
BTC % 60%
-0.13%
ETH % 6.94%
0.28%
코인
31.718
+20
거래소
885
마지막 업데이트
40 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 |
|---|---|---|---|---|---|---|
| Apr-28 2025 | $0.235708 | $0.234611 | $0.247174 | $0.24085 | $6,988,257 | $170,653,053 |
| Apr-27 2025 | $0.243363 | $0.242885 | $0.253299 | $0.253299 | $3,808,118 | $176,150,934 |
| Apr-26 2025 | $0.252565 | $0.24833 | $0.2558 | $0.24833 | $5,007,743 | $182,764,880 |
| Apr-25 2025 | $0.249056 | $0.239469 | $0.249634 | $0.24323 | $5,814,741 | $180,180,576 |
| Apr-24 2025 | $0.24303 | $0.23364 | $0.243668 | $0.238234 | $6,424,359 | $175,776,404 |
| Apr-23 2025 | $0.238841 | $0.236673 | $0.249656 | $0.248894 | $9,457,941 | $172,702,978 |
| Apr-22 2025 | $0.251636 | $0.214977 | $0.272467 | $0.216351 | $29,464,722 | $181,909,129 |
| Apr-21 2025 | $0.216385 | $0.216385 | $0.225241 | $0.219446 | $7,383,651 | $156,386,283 |
| Apr-20 2025 | $0.218128 | $0.216404 | $0.221253 | $0.218535 | $4,844,798 | $157,606,053 |
| Apr-19 2025 | $0.218707 | $0.212178 | $0.218796 | $0.212178 | $4,796,293 | $157,984,704 |
| Apr-18 2025 | $0.211523 | $0.205275 | $0.213315 | $0.206077 | $5,368,850 | $152,756,716 |
| Apr-17 2025 | $0.207279 | $0.203086 | $0.210973 | $0.204573 | $5,384,668 | $149,654,131 |
| Apr-16 2025 | $0.205325 | $0.203533 | $0.210145 | $0.209459 | $5,665,233 | $148,205,622 |
| Apr-15 2025 | $0.209751 | $0.209751 | $0.217953 | $0.215864 | $7,315,346 | $151,362,206 |
| Apr-14 2025 | $0.216584 | $0.213934 | $0.220891 | $0.217021 | $4,344,424 | $156,253,310 |