Osmosis - Elada Osmosis hinna ja turupiiranguga

Osmosis Crypto Coin Rank 100

533,983,683 OSMO

24h turumaht

1,015 BTC

1 H

-0.05 %

24 H

-1.74 %

7 d

3.07 %

Täna Osmosis USA dollarites on praegu hind 1.59 USD, ja kui see on muudetud Bitcoin on 0.00002575 BTC. Kogusumma 533,983,683 OSMO praegu ringlusse turul. Osmosis hinnad muutuvad praegu -1.74 %, Kontrollima kogu krüptokursus. Viimase 24 tunni jooksul 0.626 M US dollars Osmosis on kaubeldatud Krüptovahetused. Hangi Osmosis's edusamme, lisades selle oma lemmikud tasuta portfelli.

Täisnimi

Osmosis

Sümbol

OSMO

Algoritm

N/A

BTC Hind

0.00002575 BTC

BTC Turg

13,749 BTC

BTC 24h Vol

1,015 BTC

Kokku hangitud münte

533,983,683 OSMO

-0.05 %

24h

-1.74 %

3.07 %

N/A

Veebisait

N/A

OSMO Tabelid

OSMO Kõrge/Madal hinnatabel

Historical Data

Date	Open	Close	High	Low
2023-12-12	$0.8522000	$1.12	$1.17	$0.8522000
2023-12-13	$1.12	$1.09	$1.20	$0.9833000
2023-12-14	$1.09	$1.10	$1.10	$1.09
2023-12-31	$1.52	$1.51	$1.55	$1.50
2024-01-01	$1.51	$1.51	$1.51	$1.51
2024-01-03	$1.59	$1.53	$1.64	$1.44
2024-01-04	$1.53	$1.88	$1.97	$1.51
2024-01-05	$1.88	$1.81	$1.96	$1.71
2024-01-06	$1.81	$1.79	$1.83	$1.72
2024-01-07	$1.79	$1.80	$1.84	$1.77
2024-01-08	$1.80	$1.89	$1.90	$1.68
2024-01-09	$1.89	$1.77	$1.93	$1.75
2024-01-10	$1.77	$1.87	$1.92	$1.74
2024-01-11	$1.87	$1.90	$1.96	$1.84
2024-01-12	$1.90	$1.76	$1.92	$1.70
2024-01-13	$1.76	$1.81	$1.83	$1.71
2024-01-14	$1.81	$1.81	$1.81	$1.80
2024-02-01	$1.60	$1.62	$1.63	$1.57
2024-02-02	$1.62	$1.62	$1.64	$1.59
2024-02-03	$1.62	$1.60	$1.63	$1.59
2024-02-04	$1.60	$1.55	$1.61	$1.55
2024-02-05	$1.55	$1.56	$1.58	$1.54
2024-02-06	$1.56	$1.57	$1.58	$1.55
2024-02-07	$1.57	$1.65	$1.65	$1.56
2024-02-08	$1.65	$1.66	$1.71	$1.64
2024-02-09	$1.66	$1.68	$1.71	$1.65
2024-02-10	$1.68	$1.67	$1.70	$1.66
2024-02-11	$1.67	$1.63	$1.69	$1.62
2024-02-12	$1.63	$1.65	$1.67	$1.60
2024-02-13	$1.65	$1.64	$1.66	$1.61
2024-02-14	$1.64	$1.66	$1.70	$1.62
2024-02-15	$1.66	$1.61	$1.68	$1.59
2024-02-16	$1.61	$1.61	$1.61	$1.61
2024-02-29	$1.60	$1.58	$1.66	$1.56
2024-03-01	$1.58	$1.58	$1.58	$1.58
2024-03-03	$1.62	$1.60	$1.62	$1.57
2024-03-04	$1.60	$1.61	$1.61	$1.60
2024-03-07	$1.78	$1.74	$1.84	$1.72
2024-03-08	$1.74	$1.74	$1.74	$1.74
2024-03-11	$1.62	$1.66	$1.67	$1.58
2024-03-12	$1.66	$1.63	$1.70	$1.57
2024-03-13	$1.63	$1.62	$1.63	$1.62
2024-03-14	$1.66	$1.59	$1.66	$1.54
2024-03-15	$1.59	$1.50	$1.60	$1.43
2024-03-16	$1.50	$1.38	$1.51	$1.35
2024-03-17	$1.38	$1.42	$1.43	$1.31
2024-03-18	$1.42	$1.41	$1.42	$1.41
2024-03-31	$1.37	$1.39	$1.39	$1.37
2024-04-01	$1.39	$1.38	$1.39	$1.38
2024-04-03	$1.25	$1.26	$1.29	$1.23
2024-04-04	$1.26	$1.31	$1.34	$1.23
2024-04-05	$1.31	$1.29	$1.32	$1.26
2024-04-06	$1.29	$1.28	$1.29	$1.28
2024-04-08	$1.32	$1.34	$1.36	$1.30
2024-04-09	$1.34	$1.27	$1.35	$1.26
2024-04-10	$1.27	$1.27	$1.27	$1.27
2024-04-11	$1.28	$1.24	$1.28	$1.23
2024-04-12	$1.24	$1.24	$1.24	$1.24
2024-04-13	$1.03	$0.9363000	$1.04	$0.8386000
2024-04-14	$0.9365000	$0.9626000	$0.9891000	$0.9040000
2024-04-15	$0.9626000	$0.9151000	$0.9862000	$0.8971000
2024-04-16	$0.9151000	$0.9151000	$0.9151000	$0.9151000
2024-04-30	$0.8908000	$0.8483000	$0.8965000	$0.8058000
2024-05-01	$0.8483000	$0.8479000	$0.8485000	$0.8479000
2024-05-02	$0.8601000	$0.8543000	$0.8672000	$0.8419000
2024-05-03	$0.8543000	$0.8775000	$0.8838000	$0.8465000
2024-05-04	$0.8775000	$0.8779000	$0.8779000	$0.8772000
2024-05-06	$0.9150000	$0.9030000	$0.9375000	$0.9004000
2024-05-07	$0.9030000	$0.8746000	$0.9122000	$0.8746000
2024-05-08	$0.8746000	$0.8517000	$0.8803000	$0.8500000
2024-05-09	$0.8517000	$0.8692000	$0.8693000	$0.8432000
2024-05-10	$0.8692000	$0.8331000	$0.8784000	$0.8319000
2024-05-11	$0.8331000	$0.8248000	$0.8425000	$0.8248000
2024-05-12	$0.8248000	$0.8260000	$0.8352000	$0.8216000
2024-05-13	$0.8249000	$0.8100000	$0.8295000	$0.7982000
2024-05-14	$0.8100000	$0.7748000	$0.8123000	$0.7733000
2024-05-15	$0.7748000	$0.8494000	$0.8528000	$0.7718000
2024-05-16	$0.8494000	$0.8488000	$1.05	$0.8344000
2024-05-17	$0.8488000	$0.8484000	$0.8488000	$0.8484000
2024-06-01	$0.8396000	$0.8340000	$0.8427000	$0.8274000
2024-06-02	$0.8340000	$0.8342000	$0.8342000	$0.8336000
2024-06-04	$0.8227000	$0.8331000	$0.8374000	$0.8147000
2024-06-05	$0.8331000	$0.8535000	$0.8536000	$0.8305000
2024-06-06	$0.8534000	$0.8308000	$0.8568000	$0.8287000
2024-06-07	$0.8308000	$0.8307000	$0.8308000	$0.8307000
2024-06-09	$0.7253000	$0.7271000	$0.7359000	$0.7190000
2024-06-10	$0.7271000	$0.6611000	$0.7274000	$0.6549000
2024-06-11	$0.6621000	$0.6269000	$0.6638000	$0.6252000
2024-06-12	$0.6269000	$0.6270000	$0.6270000	$0.6269000
2024-06-13	$0.6470000	$0.6020000	$0.6470000	$0.5986000
2024-06-14	$0.6020000	$0.5948000	$0.6191000	$0.5810000
2024-06-15	$0.5948000	$0.5946000	$0.5948000	$0.5946000
2024-06-16	$0.6007000	$0.6100000	$0.6117000	$0.5897000
2024-06-17	$0.6100000	$0.5715000	$0.6124000	$0.5576000
2024-06-18	$0.5715000	$0.5725000	$0.5725000	$0.5715000
2024-07-04	$0.5028000	$0.4589000	$0.5043000	$0.4586000
2024-07-05	$0.4589000	$0.4395000	$0.4591000	$0.4015000
2024-07-06	$0.4395000	$0.4829000	$0.4860000	$0.4384000
2024-07-07	$0.4829000	$0.4613000	$0.4851000	$0.4601000
2024-07-08	$0.4613000	$0.4766000	$0.4939000	$0.4465000
2024-07-09	$0.4766000	$0.5020000	$0.5509000	$0.4733000
2024-07-10	$0.5020000	$0.4937000	$0.5077000	$0.4909000
2024-07-11	$0.4937000	$0.4757000	$0.5000000	$0.4735000
2024-07-12	$0.4757000	$0.4747000	$0.4759000	$0.4747000
2024-07-13	$0.4778000	$0.4830000	$0.4863000	$0.4763000
2024-07-14	$0.4830000	$0.4886000	$0.4927000	$0.4791000
2024-07-15	$0.4886000	$0.5247000	$0.5247000	$0.4886000
2024-07-16	$0.5247000	$0.5410000	$0.5429000	$0.5065000
2024-07-17	$0.5410000	$0.5372000	$0.5536000	$0.5318000
2024-07-18	$0.5372000	$0.5373000	$0.5373000	$0.5372000
2024-07-31	$0.4620000	$0.4498000	$0.4671000	$0.4484000
2024-08-01	$0.4498000	$0.4414000	$0.4528000	$0.4207000
2024-08-02	$0.4414000	$0.4065000	$0.4435000	$0.4004000
2024-08-03	$0.4065000	$0.3854000	$0.4092000	$0.3777000
2024-08-04	$0.3854000	$0.3692000	$0.3940000	$0.3578000
2024-08-05	$0.3692000	$0.3330000	$0.3708000	$0.3020000
2024-08-06	$0.3330000	$0.3602000	$0.3666000	$0.3320000
2024-08-07	$0.3602000	$0.3522000	$0.3728000	$0.3483000
2024-08-08	$0.3522000	$0.3924000	$0.3968000	$0.3484000
2024-08-09	$0.3925000	$0.3896000	$0.3929000	$0.3843000
2024-08-10	$0.3896000	$0.4032000	$0.4065000	$0.3861000
2024-08-11	$0.4032000	$0.3784000	$0.4086000	$0.3784000
2024-08-12	$0.3784000	$0.3919000	$0.3973000	$0.3766000
2024-08-13	$0.3919000	$0.3964000	$0.3987000	$0.3828000
2024-08-14	$0.3964000	$0.3859000	$0.3994000	$0.3838000
2024-08-15	$0.3859000	$0.3633000	$0.3872000	$0.3582000
2024-08-16	$0.3633000	$0.3580000	$0.3658000	$0.3488000
2024-08-17	$0.3580000	$0.3578000	$0.3580000	$0.3577000
2025-01-24	$0.4154000	$0.4153000	$0.4343000	$0.4060000
2025-01-25	$0.4153000	$0.4153000	$0.4216000	$0.4109000
2025-01-26	$0.4153000	$0.4073000	$0.4274000	$0.4073000
2025-01-27	$0.4073000	$0.3988000	$0.4076000	$0.3705000
2025-01-28	$0.3988000	$0.3786000	$0.4009000	$0.3746000
2025-01-29	$0.3786000	$0.3839000	$0.3941000	$0.3730000
2025-01-30	$0.3839000	$0.3944000	$0.4017000	$0.3802000
2025-01-31	$0.3944000	$0.3950000	$0.3954000	$0.3944000
2025-02-02	$0.3730000	$0.3134000	$0.3797000	$0.3002000
2025-02-03	$0.3134000	$0.3229000	$0.3245000	$0.2405000
2025-02-04	$0.3229000	$0.3215000	$0.3703000	$0.2916000
2025-02-05	$0.3215000	$0.3211000	$0.3215000	$0.3202000
2025-02-09	$0.2995000	$0.2950000	$0.3050000	$0.2837000
2025-02-10	$0.2950000	$0.2971000	$0.2971000	$0.2950000
2025-02-11	$0.3091000	$0.2972000	$0.3208000	$0.2931000
2025-02-12	$0.2972000	$0.3141000	$0.3180000	$0.2907000
2025-02-13	$0.3141000	$0.3124000	$0.3177000	$0.3034000
2025-02-14	$0.3124000	$0.3171000	$0.3241000	$0.3109000
2025-02-15	$0.3171000	$0.3382000	$0.4022000	$0.3120000
2025-02-16	$0.3382000	$0.3210000	$0.3398000	$0.3203000
2025-02-17	$0.3210000	$0.3242000	$0.3309000	$0.3143000
2025-02-18	$0.3242000	$0.3092000	$0.3273000	$0.2997000
2025-02-19	$0.3092000	$0.3147000	$0.3163000	$0.3048000
2025-02-20	$0.3147000	$0.3145000	$0.3147000	$0.3145000
2025-02-21	$0.3429000	$0.3282000	$0.3522000	$0.3232000
2025-02-22	$0.3282000	$0.3406000	$0.3430000	$0.3268000
2025-02-23	$0.3406000	$0.3404000	$0.3406000	$0.3404000