Cap Mercado $2.74T
0.34%
Volume 24h $269.70B
14.2%
BTC % 55.15%
0.29%
ETH % 10.2%
-0.19%
Moedas
34.503
+3
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Apr-19 2026 | $0.031586 | $0.031586 | $0.032978 | $0.032761 | $2,250,940 | $24,335,775 |
| Apr-18 2026 | $0.032944 | $0.032726 | $0.034859 | $0.034301 | $3,537,551 | $25,377,755 |
| Apr-17 2026 | $0.034396 | $0.03212 | $0.034447 | $0.032383 | $3,868,896 | $26,492,147 |
| Apr-16 2026 | $0.032349 | $0.031212 | $0.032349 | $0.031212 | $2,802,513 | $24,911,828 |
| Apr-15 2026 | $0.031199 | $0.03046 | $0.031252 | $0.030675 | $1,837,574 | $24,021,934 |
| Apr-14 2026 | $0.030467 | $0.030323 | $0.031192 | $0.031192 | $2,304,433 | $23,455,062 |
| Apr-13 2026 | $0.031089 | $0.02995 | $0.031089 | $0.03008 | $1,536,143 | $23,929,928 |
| Apr-12 2026 | $0.030146 | $0.030146 | $0.031465 | $0.031465 | $1,837,846 | $23,200,049 |
| Apr-11 2026 | $0.031432 | $0.030847 | $0.031591 | $0.03126 | $1,790,500 | $24,185,822 |
| Apr-10 2026 | $0.03146 | $0.031454 | $0.032014 | $0.031626 | $1,650,380 | $24,203,889 |
| Apr-09 2026 | $0.031704 | $0.031431 | $0.03194 | $0.031737 | $1,612,867 | $24,383,960 |
| Apr-08 2026 | $0.031845 | $0.031697 | $0.03242 | $0.032 | $2,174,475 | $24,492,495 |
| Apr-07 2026 | $0.031801 | $0.030135 | $0.031801 | $0.030736 | $1,934,179 | $24,454,311 |
| Apr-06 2026 | $0.030729 | $0.030729 | $0.031772 | $0.030943 | $1,992,735 | $23,626,536 |
| Apr-05 2026 | $0.030629 | $0.030007 | $0.031049 | $0.031049 | $1,603,398 | $23,545,703 |