Cap Mercado $3.89T
-2.87%
Volume 24h $512.37B
44.38%
BTC % 59.8%
-0.26%
ETH % 9.26%
1.18%
Moedas
32.421
+20
Trocas
885
Última atualização
21 Segundos atrás
Preços históricos de Osmosis (OSMO), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jul-14 2025 | $0.176669 | $0.17515 | $0.186446 | $0.178247 | $7,675,782 | $130,112,298 |
| Jul-13 2025 | $0.177514 | $0.172676 | $0.180011 | $0.173596 | $6,183,889 | $130,713,274 |
| Jul-12 2025 | $0.173418 | $0.168041 | $0.177238 | $0.170101 | $11,286,255 | $127,675,588 |
| Jul-11 2025 | $0.169128 | $0.166173 | $0.174984 | $0.166173 | $9,847,111 | $124,496,608 |
| Jul-10 2025 | $0.166277 | $0.153628 | $0.166277 | $0.15477 | $6,952,121 | $122,377,906 |
| Jul-09 2025 | $0.154445 | $0.14753 | $0.15503 | $0.150217 | $5,985,844 | $113,650,992 |
| Jul-08 2025 | $0.150239 | $0.14531 | $0.150354 | $0.149245 | $6,637,225 | $110,537,188 |
| Jul-07 2025 | $0.148959 | $0.144276 | $0.158958 | $0.145066 | $19,253,921 | $109,577,529 |
| Jul-06 2025 | $0.144473 | $0.138541 | $0.146119 | $0.138788 | $4,102,933 | $106,259,851 |
| Jul-05 2025 | $0.139221 | $0.138407 | $0.142585 | $0.140584 | $3,633,686 | $102,379,874 |
| Jul-04 2025 | $0.141742 | $0.139613 | $0.146146 | $0.146146 | $4,374,609 | $104,216,797 |
| Jul-03 2025 | $0.1459 | $0.144798 | $0.147706 | $0.144927 | $5,165,280 | $107,256,303 |
| Jul-02 2025 | $0.145793 | $0.137351 | $0.145891 | $0.137976 | $6,262,647 | $107,159,822 |
| Jul-01 2025 | $0.136989 | $0.136989 | $0.141016 | $0.140313 | $6,141,629 | $100,671,849 |
| Jun-30 2025 | $0.140581 | $0.140581 | $0.149931 | $0.149931 | $8,188,310 | $103,294,878 |