시가총액 $4.03T
3.57%
볼륨 24시간 $330.57B
38.83%
BTC % 54.98%
0.34%
ETH % 12.11%
0.33%
코인
33.451
+2
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 |
|---|---|---|---|---|---|---|
| Oct-19 2025 | $0.124398 | $0.119604 | $0.124937 | $0.121281 | $5,368,701 | $93,085,661 |
| Oct-18 2025 | $0.121421 | $0.119205 | $0.122153 | $0.119205 | $5,050,469 | $90,843,099 |
| Oct-17 2025 | $0.119611 | $0.115995 | $0.125064 | $0.124017 | $7,847,146 | $89,473,897 |
| Oct-16 2025 | $0.12358 | $0.122382 | $0.128766 | $0.126713 | $8,063,833 | $92,427,872 |
| Oct-15 2025 | $0.126743 | $0.126743 | $0.133456 | $0.132482 | $6,962,399 | $94,778,555 |
| Oct-14 2025 | $0.132764 | $0.125851 | $0.135562 | $0.135562 | $8,017,761 | $99,264,964 |
| Oct-13 2025 | $0.135576 | $0.127186 | $0.135576 | $0.127555 | $7,807,256 | $101,350,612 |
| Oct-12 2025 | $0.127646 | $0.111101 | $0.130336 | $0.112161 | $7,855,809 | $95,407,208 |
| Oct-11 2025 | $0.113417 | $0.109945 | $0.117248 | $0.115696 | $15,007,610 | $84,757,647 |
| Oct-10 2025 | $0.11507 | $0.108812 | $0.158419 | $0.152148 | $22,777,568 | $85,979,054 |
| Oct-09 2025 | $0.151998 | $0.149783 | $0.155564 | $0.155564 | $5,165,586 | $113,553,094 |
| Oct-08 2025 | $0.155979 | $0.153268 | $0.157509 | $0.154521 | $5,546,197 | $116,507,924 |
| Oct-07 2025 | $0.155326 | $0.15145 | $0.172515 | $0.171693 | $13,855,446 | $116,001,496 |
| Oct-06 2025 | $0.173317 | $0.167449 | $0.174049 | $0.171412 | $7,833,451 | $129,416,187 |
| Oct-05 2025 | $0.171176 | $0.171091 | $0.178324 | $0.172395 | $5,690,925 | $127,796,850 |