Рыночная кепка $3.39T
4.46%
Объем 24h $270.52B
-9.01%
BTC % 60.96%
-0.29%
ETH % 8.39%
2.5%
Монеты
32.219
+8
Биржи
885
Последнее обновление
1 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 |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $0.151983 | $0.149644 | $0.165937 | $0.164208 | $7,893,159 | $111,524,723 |
| Jun-21 2025 | $0.16409 | $0.163455 | $0.172151 | $0.169543 | $5,021,715 | $120,388,348 |
| Jun-20 2025 | $0.168859 | $0.168859 | $0.177631 | $0.170839 | $7,429,412 | $123,856,645 |
| Jun-19 2025 | $0.171538 | $0.168488 | $0.171538 | $0.170306 | $4,353,368 | $125,790,678 |
| Jun-18 2025 | $0.170953 | $0.167747 | $0.173579 | $0.170746 | $6,936,557 | $125,330,263 |
| Jun-17 2025 | $0.170112 | $0.169094 | $0.178523 | $0.174963 | $5,062,066 | $124,682,443 |
| Jun-16 2025 | $0.178637 | $0.174341 | $0.181868 | $0.175431 | $4,725,690 | $130,898,256 |
| Jun-15 2025 | $0.175207 | $0.17325 | $0.176872 | $0.175444 | $3,257,428 | $128,352,940 |
| Jun-14 2025 | $0.175485 | $0.173009 | $0.17797 | $0.177288 | $4,046,255 | $128,524,681 |
| Jun-13 2025 | $0.17674 | $0.172037 | $0.177677 | $0.177677 | $7,881,695 | $129,411,110 |
| Jun-12 2025 | $0.182662 | $0.18259 | $0.195415 | $0.195415 | $9,497,143 | $133,714,300 |
| Jun-11 2025 | $0.19575 | $0.19575 | $0.210746 | $0.210746 | $11,668,419 | $143,259,127 |
| Jun-10 2025 | $0.210741 | $0.204025 | $0.214195 | $0.205983 | $15,772,565 | $154,191,372 |
| Jun-09 2025 | $0.204836 | $0.19216 | $0.205629 | $0.193531 | $9,109,707 | $149,833,790 |
| Jun-08 2025 | $0.192768 | $0.192768 | $0.199727 | $0.199062 | $4,374,583 | $140,936,159 |