Рыночная кепка $2.35T
2.78%
Объем 24h $143.39B
-47.51%
BTC % 50%
0.58%
ETH % 15.37%
-2.47%
Монеты
26.944
+26
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 |
|---|---|---|---|---|---|---|
| May-02 2024 | $0.853881 | $0.843393 | $0.867144 | $0.859554 | $20,245,418 | $561,841,622 |
| May-01 2024 | $0.859614 | $0.805438 | $0.861278 | $0.847401 | $26,026,392 | $565,457,014 |
| Apr-30 2024 | $0.847782 | $0.807356 | $0.895119 | $0.889914 | $26,000,689 | $557,550,276 |
| Apr-29 2024 | $0.8904 | $0.877328 | $0.927086 | $0.92171 | $20,978,579 | $585,415,958 |
| Apr-28 2024 | $0.922053 | $0.920794 | $0.951298 | $0.935021 | $14,784,603 | $606,058,384 |
| Apr-27 2024 | $0.936118 | $0.90488 | $0.940308 | $0.925477 | $15,138,931 | $615,132,045 |
| Apr-26 2024 | $0.925203 | $0.914821 | $0.942038 | $0.941114 | $18,057,934 | $607,791,116 |
| Apr-25 2024 | $0.941244 | $0.931173 | $0.958795 | $0.951542 | $21,223,141 | $618,156,446 |
| Apr-24 2024 | $0.951768 | $0.942298 | $1.0194 | $1.0084 | $25,256,363 | $624,894,279 |
| Apr-23 2024 | $1.0085 | $0.970425 | $1.1384 | $0.981213 | $72,321,715 | $662,001,703 |
| Apr-22 2024 | $0.981602 | $0.960014 | $0.987908 | $0.964197 | $17,668,744 | $644,123,529 |
| Apr-21 2024 | $0.964608 | $0.954774 | $0.97738 | $0.974986 | $16,544,931 | $632,796,373 |
| Apr-20 2024 | $0.975122 | $0.911699 | $0.97587 | $0.91817 | $17,238,485 | $639,515,625 |
| Apr-19 2024 | $0.918766 | $0.859255 | $0.946464 | $0.916217 | $28,859,659 | $602,387,332 |
| Apr-18 2024 | $0.916626 | $0.891411 | $0.927688 | $0.908963 | $24,301,507 | $600,816,865 |