Рыночная кепка $3.45T
0.1%
Объем 24h $171.67B
-71.66%
BTC % 59.95%
0.25%
ETH % 8.73%
-1.14%
Монеты
31.993
+1
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 |
|---|---|---|---|---|---|---|
| May-31 2025 | $0.212165 | $0.203512 | $0.212937 | $0.207452 | $7,129,538 | $154,498,711 |
| May-30 2025 | $0.209352 | $0.209352 | $0.223891 | $0.223891 | $10,395,799 | $152,450,547 |
| May-29 2025 | $0.225956 | $0.225956 | $0.235797 | $0.232586 | $8,118,605 | $164,541,827 |
| May-28 2025 | $0.230115 | $0.228081 | $0.236287 | $0.233521 | $8,092,984 | $167,570,333 |
| May-27 2025 | $0.234445 | $0.229258 | $0.237902 | $0.231313 | $7,503,131 | $170,723,201 |
| May-26 2025 | $0.231397 | $0.231397 | $0.235434 | $0.232418 | $6,487,466 | $168,503,893 |
| May-25 2025 | $0.233168 | $0.226842 | $0.233721 | $0.233721 | $7,167,202 | $169,793,450 |
| May-24 2025 | $0.23242 | $0.231223 | $0.236994 | $0.231223 | $8,949,457 | $169,248,786 |
| May-23 2025 | $0.234524 | $0.234524 | $0.257407 | $0.251357 | $12,115,087 | $170,780,941 |
| May-22 2025 | $0.250021 | $0.243305 | $0.25149 | $0.243305 | $9,419,685 | $182,065,503 |
| May-21 2025 | $0.240103 | $0.238825 | $0.245512 | $0.242445 | $8,213,078 | $174,843,260 |
| May-20 2025 | $0.242036 | $0.235537 | $0.244646 | $0.241926 | $7,356,486 | $176,207,042 |
| May-19 2025 | $0.240136 | $0.230452 | $0.242176 | $0.242176 | $9,250,101 | $174,780,067 |
| May-18 2025 | $0.238234 | $0.227667 | $0.247807 | $0.227667 | $8,639,207 | $173,351,761 |
| May-17 2025 | $0.227736 | $0.226727 | $0.232994 | $0.232994 | $6,751,781 | $165,671,512 |