Cap Mercado $2.18T
-1.78%
Volume 24h $75.52B
-58.56%
BTC % 52.59%
0.15%
ETH % 13.62%
-0.29%
Moedas
28.652
+1
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de Osmo Bot (OSMO), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-31 2024 | $0.430109 | $0.429155 | $0.441911 | $0.43595 | $1,363 | - |
| Aug-30 2024 | $0.43595 | $0.426759 | $0.444068 | $0.439375 | $1,269 | - |
| Aug-29 2024 | $0.431547 | $0.431453 | $0.452941 | $0.438622 | $1,560 | - |
| Aug-28 2024 | $0.438522 | $0.421717 | $0.512061 | $0.421817 | $680 | - |
| Aug-27 2024 | $0.421826 | $0.421826 | $0.478248 | $0.478248 | $134 | - |
| Aug-26 2024 | $0.478277 | $0.45215 | $0.485301 | $0.485238 | $2,697 | - |
| Aug-25 2024 | $0.485232 | $0.45852 | $0.501001 | $0.501001 | $568 | - |
| Aug-24 2024 | $0.50084 | $0.465317 | $0.501145 | $0.465317 | $1,366 | - |
| Aug-23 2024 | $0.465317 | $0.435449 | $0.481358 | $0.439186 | $2,088 | - |
| Aug-22 2024 | $0.438997 | $0.412649 | $0.44981 | $0.42518 | $618 | - |
| Aug-21 2024 | $0.42524 | $0.406753 | $0.429209 | $0.421437 | $87 | - |
| Aug-20 2024 | $0.421399 | $0.407195 | $0.429887 | $0.410705 | $352 | - |
| Aug-19 2024 | $0.410781 | $0.381264 | $0.410835 | $0.403979 | $2,204 | - |
| Aug-18 2024 | $0.404047 | $0.384222 | $0.40794 | $0.392492 | $93 | - |
| Aug-17 2024 | $0.392377 | $0.376489 | $0.392606 | $0.383594 | $413 | - |