Backbone staked OSMO(BOSMO)Hoje
$0.183856
1 anos atrás
$0.387784
Backbone staked OSMO Histórico de preços
(BOSMO)Período de tempo: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.184013 | $0.190215 | $0.182578 | $0.186053 | $689.7271 |
2025-09-04 | $0.189397 | $0.190315 | $0.183794 | $0.183794 | $20.50276 |
2025-09-03 | $0.183325 | $0.189798 | $0.182991 | $0.189397 | $149.1613 |
2025-09-02 | $0.182996 | $0.185732 | $0.179402 | $0.183325 | $384.3469 |
2025-09-01 | $0.188918 | $0.189759 | $0.182149 | $0.182996 | $383.8232 |
2025-08-31 | $0.188012 | $0.192224 | $0.1859 | $0.188918 | $2.067483 |
2025-08-30 | -- | $0.190327 | $0.181844 | -- | -- |
2025-08-29 | $0.192529 | $0.196302 | $0.183732 | -- | -- |
2025-08-28 | $0.190250 | $0.194748 | $0.188911 | $0.192529 | $25.88041 |
2025-08-27 | $0.184689 | $0.191457 | $0.18524 | $0.190250 | $68.86380 |
2025-08-26 | $0.189110 | $0.188425 | $0.179985 | $0.184453 | $356.1488 |
2025-08-25 | -- | $0.202122 | $0.186281 | -- | -- |
2025-08-24 | -- | $0.199695 | $0.190181 | -- | -- |
2025-08-23 | $0.195377 | $0.202988 | $0.197174 | $0.197983 | $507.4366 |
2025-08-22 | $0.186060 | $0.197721 | $0.180858 | $0.195377 | $68.08990 |
2025-08-21 | $0.185126 | $0.192488 | $0.185519 | $0.185694 | $82.27449 |
2025-08-20 | $0.185889 | $0.186644 | $0.181159 | $0.185126 | $659.9370 |
2025-08-19 | $0.189595 | $0.192683 | $0.185473 | $0.185889 | $313.6784 |
2025-08-18 | $0.206049 | $0.205564 | $0.188071 | $0.189686 | $215.8945 |
2025-08-17 | -- | $0.211918 | $0.197766 | $0.206049 | $64.74501 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-06
Backbone staked OSMO(BOSMO)
