Cap Mercado $3.30T
-1.27%
Volume 24h $275.79B
20.22%
BTC % 61.19%
0.09%
ETH % 8.23%
-0.24%
Moedas
32.215
+4
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de OSMI (OSMI), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $0.00687541 | $0.0062072 | $0.00905311 | $0.00672613 | $18,353 | - |
| Jun-21 2025 | $0.00580186 | $0.00471815 | $0.00761615 | $0.00471815 | $9,105 | - |
| Jun-20 2025 | $0.00399479 | $0.00399479 | $0.00830922 | $0.00623108 | $57,532 | - |
| Jun-19 2025 | $0.00606233 | $0.00522597 | $0.00862401 | $0.00714083 | $38,771 | - |
| Jun-18 2025 | $0.0071758 | $0.00695139 | $0.010628 | $0.00758795 | $63,858 | - |
| Jun-17 2025 | $0.00771095 | $0.00771095 | $0.00890128 | $0.00861242 | $59,692 | - |
| Jun-16 2025 | $0.00887173 | $0.00560105 | $0.010821 | $0.010792 | $48,619 | - |
| Jun-15 2025 | $0.010586 | $0.00896683 | $0.010586 | $0.00920519 | $63,083 | - |
| Jun-14 2025 | $0.00938011 | $0.00754917 | $0.016291 | $0.016095 | $52,375 | - |
| Jun-13 2025 | $0.01175 | $0.010499 | $0.014096 | $0.014096 | $41,687 | - |
| Jun-12 2025 | $0.014335 | $0.014335 | $0.017429 | $0.01728 | $57,734 | - |
| Jun-11 2025 | $0.017304 | $0.0165 | $0.017304 | $0.016895 | $47,005 | - |
| Jun-10 2025 | $0.017165 | $0.016709 | $0.017814 | $0.017814 | $75,948 | - |
| Jun-09 2025 | $0.018643 | $0.014806 | $0.0193 | $0.016902 | $51,998 | - |
| Jun-08 2025 | $0.016763 | $0.016201 | $0.018919 | $0.017402 | $12,783 | - |