Cap Mercado $3.31T
0.21%
Volume 24h $197.04B
-11.1%
BTC % 54.47%
0.23%
ETH % 11.24%
-1.15%
Moedas
33.990
+76
Trocas
885
Última atualização
3 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 |
|---|---|---|---|---|---|---|
| Jan-08 2026 | $0.057199 | $0.055937 | $0.058522 | $0.058193 | $3,418,837 | $43,365,923 |
| Jan-07 2026 | $0.058046 | $0.057731 | $0.059988 | $0.059988 | $3,311,795 | $44,000,542 |
| Jan-06 2026 | $0.05993 | $0.056673 | $0.060789 | $0.056673 | $6,622,321 | $45,421,434 |
| Jan-05 2026 | $0.057192 | $0.054217 | $0.057192 | $0.055718 | $3,251,284 | $43,339,069 |
| Jan-04 2026 | $0.055559 | $0.054943 | $0.055937 | $0.055185 | $3,340,967 | $42,095,382 |
| Jan-03 2026 | $0.054985 | $0.052633 | $0.054985 | $0.052817 | $3,449,633 | $41,653,827 |
| Jan-02 2026 | $0.052533 | $0.050765 | $0.052533 | $0.050986 | $3,213,015 | $39,790,095 |
| Jan-01 2026 | $0.051412 | $0.049668 | $0.051412 | $0.049942 | $2,823,705 | $38,934,169 |
| Dec-31 2025 | $0.049782 | $0.048866 | $0.051203 | $0.050656 | $2,758,539 | $37,688,188 |
| Dec-30 2025 | $0.050544 | $0.050427 | $0.051456 | $0.050978 | $2,104,747 | $38,264,565 |
| Dec-29 2025 | $0.051093 | $0.050842 | $0.053171 | $0.051573 | $2,318,132 | $38,674,371 |
| Dec-28 2025 | $0.051295 | $0.050971 | $0.052754 | $0.052463 | $1,760,320 | $38,820,802 |
| Dec-27 2025 | $0.051907 | $0.050783 | $0.052553 | $0.051267 | $2,016,024 | $39,277,556 |
| Dec-26 2025 | $0.051194 | $0.050608 | $0.051731 | $0.050901 | $2,492,077 | $38,731,690 |
| Dec-25 2025 | $0.051425 | $0.050997 | $0.052305 | $0.051366 | $1,814,750 | $38,900,284 |