시가총액 $2.14T
2.15%
볼륨 24시간 $85.49B
-0.32%
BTC % 57.8881%
-0.25%
ETH % 9.68862%
3.12%
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 1,732 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 |
|---|---|---|---|---|---|---|
| Jul-02 2026 | $0.0367 | $0.0358 | $0.0369 | $0.0362 | $850,147 | $28,600,847 |
| Jul-01 2026 | $0.0362 | $0.0345 | $0.0363 | $0.035 | $853,709 | $28,206,782 |
| Jun-30 2026 | $0.0348 | $0.0348 | $0.0364 | $0.0364 | $823,618 | $27,103,199 |
| Jun-29 2026 | $0.0363 | $0.0355 | $0.0366 | $0.0356 | $592,370 | $28,271,441 |
| Jun-28 2026 | $0.0356 | $0.03491 | $0.0365 | $0.0355 | $803,542 | $27,726,261 |
| Jun-27 2026 | $0.0354 | $0.0348 | $0.0389 | $0.0386 | $1,713,545 | $27,566,185 |
| Jun-26 2026 | $0.0387 | $0.0377 | $0.0394 | $0.0387 | $955,305 | $30,131,202 |
| Jun-25 2026 | $0.0387 | $0.0376 | $0.0402 | $0.039 | $370,296 | $30,126,490 |
| Jun-24 2026 | $0.039 | $0.0382 | $0.0416 | $0.0412 | $868,197 | $30,355,280 |
| Jun-23 2026 | $0.0411 | $0.0401 | $0.0432 | $0.0424 | $698,869 | $31,984,790 |
| Jun-22 2026 | $0.0422 | $0.042 | $0.0466 | $0.0434 | $445,296 | $32,835,692 |
| Jun-21 2026 | $0.0436 | $0.0435 | $0.046046 | $0.0441 | $354,868 | $33,919,719 |
| Jun-20 2026 | $0.044 | $0.0437 | $0.0474 | $0.0472 | $711,094 | $34,225,551 |
| Jun-19 2026 | $0.0472 | $0.0445 | $0.053 | $0.0447 | $2,438,563 | $36,708,935 |
| Jun-18 2026 | $0.0445 | $0.0435 | $0.0451 | $0.0449 | $1,259,618 | $34,603,641 |