Stride Staked Osmo(STOSMO)Hoje
$0.230193
1 anos atrás
$0.474861
2 anos atrás
$0.401485
Stride Staked Osmo Histórico de preços
(STOSMO)Período de tempo: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-08 | $0.232870 | $0.236111 | $0.227729 | $0.229203 | $8,288.304 |
2025-09-07 | $0.230401 | $0.233188 | $0.230244 | $0.232870 | $3,318.778 |
2025-09-06 | $0.230988 | $0.236136 | $0.228931 | $0.230401 | $14,382.74 |
2025-09-05 | $0.228348 | $0.235310 | $0.227348 | $0.230988 | $6,451.909 |
2025-09-04 | $0.233954 | $0.234843 | $0.227818 | $0.228348 | $3,000.008 |
2025-09-03 | $0.227095 | $0.234163 | $0.226741 | $0.233904 | $5,514.161 |
2025-09-02 | -- | $0.231177 | $0.222454 | -- | -- |
2025-09-01 | $0.234341 | $0.23491 | $0.225921 | $0.227655 | $4,816.614 |
2025-08-31 | $0.233884 | $0.237518 | $0.231256 | $0.234728 | $8,126.262 |
2025-08-30 | $0.230289 | $0.236594 | $0.227882 | $0.233775 | $22,818.90 |
2025-08-29 | $0.236780 | $0.241443 | $0.228666 | $0.230289 | $21,868.64 |
2025-08-28 | $0.234722 | $0.239429 | $0.232698 | $0.236780 | $32,218.78 |
2025-08-27 | $0.227671 | $0.236098 | $0.228078 | $0.235293 | $32,184.03 |
2025-08-26 | $0.234011 | $0.233943 | $0.224021 | $0.227515 | $2,858.121 |
2025-08-25 | $0.241359 | $0.250258 | $0.231911 | $0.234011 | $6,619.714 |
2025-08-24 | $0.245640 | $0.246886 | $0.234143 | $0.241359 | $65,401.33 |
2025-08-23 | $0.240028 | $0.248819 | $0.242458 | $0.245687 | $6,355.996 |
2025-08-22 | $0.231968 | $0.243747 | $0.224082 | $0.240115 | $10,427.18 |
2025-08-21 | $0.229858 | $0.236732 | $0.230753 | $0.231854 | $2,168.719 |
2025-08-20 | $0.232540 | $0.231831 | $0.225867 | $0.229650 | $3,222.869 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-09
Stride Staked Osmo(STOSMO)
