Osmosis(OSMO)Heute
$0.1649
vor 1 Jahren
$0.399901
vor 2 Jahren
$0.356472
vor 3 Jahren
$1.22
vor 4 Jahren
$3.93
Osmosis Preisverlauf
(OSMO)Zeitraum: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.161830 | $0.1653 | $0.1582 | $0.1627 | $100.768K |
2025-09-01 | $0.167122 | $0.1682 | $0.161 | $0.161910 | $5.505M |
2025-08-31 | $0.167003 | $0.1722 | $0.1644 | $0.167238 | $6.474M |
2025-08-30 | $0.165433 | $0.1693 | $0.1618 | $0.166893 | $6.322M |
2025-08-29 | $0.170886 | $0.175 | $0.1623 | $0.165657 | $8.071M |
2025-08-28 | $0.169174 | $0.1736 | $0.1668 | $0.171091 | $7.705M |
2025-08-27 | $0.164136 | $0.1711 | $0.1646 | $0.169522 | $5.771M |
2025-08-26 | $0.167307 | $0.1675 | $0.1595 | $0.164220 | $6.676M |
2025-08-25 | $0.171757 | $0.1791 | $0.1649 | $0.1671 | $133.980K |
2025-08-24 | $0.175834 | $0.1776 | $0.1698 | $0.171759 | $5.384M |
2025-08-23 | $0.173790 | $0.1799 | $0.1742 | $0.175899 | $7.004M |
2025-08-22 | $0.164397 | $0.1766 | $0.1598 | $0.173542 | $6.694M |
2025-08-21 | $0.164460 | $0.1731 | $0.1641 | $0.164050 | $7.793M |
2025-08-20 | $0.165156 | $0.167 | $0.1604 | $0.164452 | $6.374M |
2025-08-19 | $0.168419 | $0.1715 | $0.164 | $0.165244 | $6.452M |
2025-08-18 | $0.182915 | $0.1819 | $0.1666 | $0.168498 | $9.760M |
2025-08-17 | $0.177755 | $0.193 | $0.1752 | $0.182194 | $10.733M |
2025-08-16 | $0.170873 | $0.1782 | $0.1704 | $0.177517 | $5.835M |
2025-08-15 | $0.178790 | $0.1808 | $0.1694 | $0.171003 | $8.928M |
2025-08-14 | $0.189491 | $0.1952 | $0.1718 | $0.178636 | $10.555M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-03
Osmosis(OSMO)
