시가총액 $2.42T
4.51%
볼륨 24시간 $172.72B
33.35%
BTC % 52.52%
0.95%
ETH % 13.8%
-0.87%
코인
28.570
+10
거래소
885
마지막 업데이트
2 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-23 2024 | $0.446563 | $0.408608 | $0.449192 | $0.408654 | $9,790,402 | $303,048,827 |
| Aug-22 2024 | $0.408708 | $0.402292 | $0.418745 | $0.407123 | $8,603,397 | $277,285,030 |
| Aug-21 2024 | $0.407249 | $0.38815 | $0.409181 | $0.396241 | $9,942,735 | $276,220,821 |
| Aug-20 2024 | $0.39659 | $0.383104 | $0.396742 | $0.384853 | $10,307,387 | $268,919,159 |
| Aug-19 2024 | $0.38471 | $0.365924 | $0.394728 | $0.368539 | $14,238,337 | $260,793,160 |
| Aug-18 2024 | $0.368954 | $0.364052 | $0.377384 | $0.365967 | $5,537,196 | $250,112,375 |
| Aug-17 2024 | $0.36575 | $0.355988 | $0.366803 | $0.357725 | $4,569,622 | $247,806,248 |
| Aug-16 2024 | $0.35769 | $0.34904 | $0.365768 | $0.36207 | $7,461,020 | $242,280,128 |
| Aug-15 2024 | $0.362543 | $0.359521 | $0.387565 | $0.386105 | $8,730,005 | $245,501,272 |
| Aug-14 2024 | $0.386127 | $0.384681 | $0.399202 | $0.396127 | $8,223,961 | $261,401,278 |
| Aug-13 2024 | $0.395339 | $0.382895 | $0.398652 | $0.391298 | $7,942,692 | $267,564,886 |
| Aug-12 2024 | $0.392313 | $0.375768 | $0.397757 | $0.378336 | $9,530,975 | $265,445,620 |
| Aug-11 2024 | $0.378244 | $0.378063 | $0.408247 | $0.40345 | $8,303,390 | $255,856,956 |
| Aug-10 2024 | $0.403611 | $0.386509 | $0.406447 | $0.389585 | $8,040,903 | $272,942,257 |
| Aug-09 2024 | $0.389417 | $0.384402 | $0.391884 | $0.391777 | $8,810,627 | $263,272,620 |