Osmosis(OSMO)Hoy
$0.1715
hace 1 años
$0.395176
hace 2 años
$0.318074
hace 3 años
$1.41
hace 4 años
$5.01
Osmosis Historial de precios
(OSMO)Periodo de tiempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.172334 | $0.1737 | $0.169 | $0.169773 | $8.356M |
2025-09-10 | $0.166844 | $0.1738 | $0.1662 | $0.172574 | $7.491M |
2025-09-09 | $0.165264 | $0.1734 | $0.1643 | $0.166785 | $7.818M |
2025-09-08 | $0.166765 | $0.1683 | $0.163 | $0.165256 | $7.589M |
2025-09-07 | $0.164029 | $0.167 | $0.1627 | $0.166800 | $7.158M |
2025-09-06 | $0.164718 | $0.166 | $0.1624 | $0.164100 | $4.575M |
2025-09-05 | $0.162926 | $0.1688 | $0.1608 | $0.164584 | $5.900M |
2025-09-04 | $0.168145 | $0.1691 | $0.1617 | $0.1623 | $74,840.21 |
2025-09-03 | $0.163023 | $0.1696 | $0.1615 | $0.168176 | $4.898M |
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 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-12
Osmosis(OSMO)
