시가총액 $3.74T
2.12%
볼륨 24시간 $267.04B
-47.05%
BTC % 55.35%
0%
ETH % 11.38%
1.93%
코인
33.630
+3
거래소
885
마지막 업데이트
9 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 |
|---|---|---|---|---|---|---|
| Nov-08 2025 | $0.107371 | $0.10539 | $0.111424 | $0.110186 | $9,346,280 | $80,606,093 |
| Nov-07 2025 | $0.110605 | $0.097021 | $0.110605 | $0.097021 | $8,831,199 | $83,020,259 |
| Nov-06 2025 | $0.09649 | $0.094577 | $0.097369 | $0.096034 | $4,776,757 | $72,413,846 |
| Nov-05 2025 | $0.096905 | $0.092171 | $0.097136 | $0.093355 | $5,695,920 | $72,713,385 |
| Nov-04 2025 | $0.094184 | $0.092839 | $0.102459 | $0.100673 | $13,359,631 | $70,659,922 |
| Nov-03 2025 | $0.100493 | $0.100493 | $0.113385 | $0.113385 | $10,119,711 | $75,380,998 |
| Nov-02 2025 | $0.11218 | $0.110452 | $0.115259 | $0.114027 | $4,348,792 | $84,134,310 |
| Nov-01 2025 | $0.113711 | $0.11101 | $0.114695 | $0.111236 | $5,413,795 | $85,268,716 |
| Oct-31 2025 | $0.111056 | $0.110938 | $0.113843 | $0.111523 | $4,766,099 | $83,263,761 |
| Oct-30 2025 | $0.110645 | $0.110012 | $0.11959 | $0.119523 | $7,382,248 | $82,942,569 |
| Oct-29 2025 | $0.121362 | $0.11876 | $0.122202 | $0.120768 | $5,220,691 | $90,961,018 |
| Oct-28 2025 | $0.120905 | $0.118804 | $0.12473 | $0.123597 | $7,248,271 | $90,604,253 |
| Oct-27 2025 | $0.122722 | $0.122722 | $0.131946 | $0.127079 | $13,263,711 | $91,951,059 |
| Oct-26 2025 | $0.126442 | $0.114694 | $0.126492 | $0.115286 | $12,380,996 | $94,722,506 |
| Oct-25 2025 | $0.115758 | $0.113562 | $0.116251 | $0.116251 | $4,562,477 | $86,705,015 |