Cap Mercado $2.88T
0.77%
Volume 24h $184.11B
31.49%
BTC % 56.5%
-0.08%
ETH % 9.85%
0.3%
Moedas
34.608
+2
Trocas
885
Última atualização
35 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 |
|---|---|---|---|---|---|---|
| May-09 2026 | $0.033509 | $0.033239 | $0.034166 | $0.033239 | $1,880,976 | $25,898,705 |
| May-08 2026 | $0.033281 | $0.03203 | $0.033337 | $0.032333 | $2,199,887 | $25,718,009 |
| May-07 2026 | $0.032315 | $0.031794 | $0.03276 | $0.032345 | $2,377,871 | $24,967,600 |
| May-06 2026 | $0.032274 | $0.031832 | $0.032835 | $0.031832 | $2,143,436 | $24,932,007 |
| May-05 2026 | $0.031737 | $0.031429 | $0.031986 | $0.031739 | $2,316,592 | $24,513,188 |
| May-04 2026 | $0.031764 | $0.031016 | $0.03188 | $0.03127 | $2,631,733 | $24,530,371 |
| May-03 2026 | $0.031356 | $0.031067 | $0.031452 | $0.031427 | $1,879,087 | $24,211,205 |
| May-02 2026 | $0.031514 | $0.03071 | $0.031514 | $0.031018 | $1,778,315 | $24,329,787 |
| May-01 2026 | $0.031142 | $0.030313 | $0.031463 | $0.030412 | $2,218,598 | $24,038,653 |
| Apr-30 2026 | $0.030306 | $0.030306 | $0.031051 | $0.030823 | $1,612,463 | $23,389,962 |
| Apr-29 2026 | $0.030817 | $0.030568 | $0.03166 | $0.031476 | $2,027,366 | $23,779,962 |
| Apr-28 2026 | $0.031531 | $0.031406 | $0.031659 | $0.031559 | $1,772,004 | $24,327,634 |
| Apr-27 2026 | $0.031475 | $0.030857 | $0.033048 | $0.032749 | $2,683,805 | $24,280,435 |
| Apr-26 2026 | $0.032881 | $0.03264 | $0.033052 | $0.032821 | $1,467,798 | $25,360,660 |
| Apr-25 2026 | $0.032886 | $0.032717 | $0.03313 | $0.032762 | $1,634,170 | $25,360,781 |