Рыночная кепка $2.28T
-0.63%
Объем 24h $79.78B
BTC % 53.4%
0.16%
ETH % 12.61%
-0.31%
Монеты
29.003
+2
Биржи
885
Последнее обновление
2 минут тому назад
Osmosis (OSMO) Историческая цена, объем и рыночные данные по дате Доллар США - USD
| Дата | цена | цена Низкий | цена Высокая | цена открыто | Объем 24h USD | капитализация USD |
|---|---|---|---|---|---|---|
| Oct-04 2024 | $0.549125 | $0.51498 | $0.549125 | $0.516423 | $10,424,598 | $376,861,283 |
| Oct-03 2024 | $0.516193 | $0.508204 | $0.546559 | $0.539068 | $14,739,092 | $354,165,850 |
| Oct-02 2024 | $0.53929 | $0.528824 | $0.568352 | $0.547236 | $12,669,082 | $369,914,076 |
| Oct-01 2024 | $0.547511 | $0.539629 | $0.61548 | $0.597747 | $19,083,660 | $375,453,072 |
| Sep-30 2024 | $0.597623 | $0.596755 | $0.657552 | $0.655032 | $12,390,825 | $409,708,251 |
| Sep-29 2024 | $0.654384 | $0.630159 | $0.662055 | $0.642541 | $10,314,776 | $448,501,805 |
| Sep-28 2024 | $0.64227 | $0.633468 | $0.664472 | $0.662129 | $7,986,000 | $440,081,646 |
| Sep-27 2024 | $0.662167 | $0.652937 | $0.685737 | $0.652937 | $16,919,141 | $453,594,269 |
| Sep-26 2024 | $0.652891 | $0.584272 | $0.661818 | $0.590615 | $20,537,821 | $447,120,611 |
| Sep-25 2024 | $0.590812 | $0.577596 | $0.60259 | $0.585765 | $12,996,652 | $453,624,954 |
| Sep-24 2024 | $0.586125 | $0.553051 | $0.589282 | $0.570548 | $13,820,385 | $449,919,204 |
| Sep-23 2024 | $0.570505 | $0.518373 | $0.570505 | $0.524238 | $16,585,969 | $437,824,994 |
| Sep-22 2024 | $0.524285 | $0.514057 | $0.548198 | $0.547634 | $11,493,316 | $402,259,562 |
| Sep-21 2024 | $0.547729 | $0.519889 | $0.548493 | $0.533075 | $9,222,509 | $420,146,490 |
| Sep-20 2024 | $0.532655 | $0.51321 | $0.540383 | $0.52194 | $13,205,542 | $408,487,120 |