시가총액 $2.24T
-1.51%
볼륨 24시간 $145.40B
8.18%
BTC % 57.5002%
-0.84%
ETH % 9.72888%
0.23%
코인
34.665
거래소
204
실시간
Osmosis (OSMO) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Osmosis (OSMO) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,703 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-03 2026 | $0.0456 | $0.0426 | $0.0542 | $0.0431 | $3,059,992 | $35,375,724 |
| Jun-02 2026 | $0.043 | $0.0425 | $0.0474 | $0.0474 | $717,624 | $33,353,451 |
| Jun-01 2026 | $0.0475 | $0.0475 | $0.0507 | $0.05 | $1,148,210 | $36,838,145 |
| May-31 2026 | $0.0499 | $0.0489 | $0.0531 | $0.0526 | $1,092,524 | $38,693,364 |
| May-30 2026 | $0.0524 | $0.0514 | $0.0535 | $0.0521 | $1,142,717 | $40,631,910 |
| May-29 2026 | $0.052 | $0.0509 | $0.0545 | $0.0539 | $864,410 | $40,309,079 |
| May-28 2026 | $0.0539 | $0.0536 | $0.0578 | $0.0578 | $1,160,283 | $41,775,347 |
| May-27 2026 | $0.0579 | $0.0579 | $0.0712 | $0.0621 | $8,136,914 | $44,868,509 |
| May-26 2026 | $0.062 | $0.0522 | $0.063 | $0.0547 | $4,625,709 | $48,038,176 |
| May-25 2026 | $0.0547 | $0.0538 | $0.0577 | $0.0538 | $1,771,071 | $42,382,069 |
| May-24 2026 | $0.0538 | $0.0532 | $0.0565 | $0.056 | $1,381,662 | $41,678,189 |
| May-23 2026 | $0.0562 | $0.0536 | $0.0578 | $0.0567 | $1,178,228 | $43,530,596 |
| May-22 2026 | $0.05832 | $0.05832 | $0.06242 | $0.062342 | $11,519,959 | $45,165,620 |
| May-21 2026 | $0.062953 | $0.06085 | $0.06427 | $0.063409 | $16,967,133 | $48,745,980 |
| May-20 2026 | $0.063408 | $0.061515 | $0.06357 | $0.061515 | $13,016,556 | $49,091,091 |