Osmosis(OSMO)Aujourd'hui
$0.1682
il y a 1 ans
$0.395745
il y a 2 ans
$0.350045
il y a 3 ans
$1.4
il y a 4 ans
$4.87
Osmosis Historique des prix
(OSMO)Période de temps: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
Date | Prix ouvert* | Elevé | Bas | Cours de clôture** | Vol. |
|---|---|---|---|---|---|
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 |
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 |
* Données les plus anciennes de la plage (heure UTC)
** Dernières données disponibles (heure UTC)
En ce jour dans l'histoire
2025-09-10
Osmosis(OSMO)
