Afbeelding van OSMO
OSMOOsmosis
€0.03891
3.39%
1D

Osmosis (OSMO) koersgeschiedenis

Frequentie:
Valuta:
Downloaden:
StartdatumEinddatumOpeningskoersHoogLaagSlotVolumeMarktkapitalisatie
Oct 15, 2026Oct 16, 2026€0.04411€0.04599€0.03700€0.04013€23.60M€31.33M
Oct 14, 2026Oct 15, 2026€0.03695€0.04770€0.03338€0.04499€10.90M€28.30M
Oct 13, 2026Oct 14, 2026€0.04597€0.04884€0.03615€0.03696€40.23M€32.50M
Oct 12, 2026Oct 13, 2026€0.03303€0.04914€0.03215€0.04595€13.55M€29.23M
Oct 11, 2026Oct 12, 2026€0.03106€0.03406€0.03074€0.03303€2.48M€24.86M
Oct 10, 2026Oct 11, 2026€0.03108€0.03132€0.03024€0.03105€2.24M€24.13M
Oct 9, 2026Oct 10, 2026€0.02942€0.03132€0.02936€0.03101€2.28M€23.86M
Oct 8, 2026Oct 9, 2026€0.03024€0.03150€0.02893€0.02942€1.81M€23.51M
Oct 7, 2026Oct 8, 2026€0.03139€0.03143€0.02960€0.03024€1.76M€23.72M
Oct 6, 2026Oct 7, 2026€0.03233€0.03233€0.03121€0.03139€2.30M€24.84M
Oct 5, 2026Oct 6, 2026€0.03211€0.03290€0.03182€0.03234€1.78M€25.11M
Oct 4, 2026Oct 5, 2026€0.03118€0.03203€0.03097€0.03200€1.64M€24.77M
Oct 3, 2026Oct 4, 2026€0.03088€0.03130€0.03073€0.03115€2.40M€24.28M
Oct 2, 2026Oct 3, 2026€0.03233€0.03368€0.03021€0.03081€112.45M€25.14M
Oct 1, 2026Oct 2, 2026€0.03256€0.03331€0.03222€0.03233€77.49M€25.54M
Sep 30, 2026Oct 1, 2026€0.03255€0.03327€0.03188€0.03271€2.22M€25.53M
Sep 29, 2026Sep 30, 2026€0.03239€0.03317€0.03154€0.03255€2.34M€25.45M
Sep 28, 2026Sep 29, 2026€0.03377€0.03412€0.03173€0.03232€2.69M€25.47M
Sep 27, 2026Sep 28, 2026€0.03448€0.03513€0.03317€0.03384€2.27M€26.89M
Sep 26, 2026Sep 27, 2026€0.03370€0.03491€0.03335€0.03445€2.20M€26.65M
Sep 25, 2026Sep 26, 2026€0.03316€0.03433€0.03304€0.03363€2.46M€26.21M
Sep 24, 2026Sep 25, 2026€0.03129€0.03325€0.03122€0.03321€2.56M€25.24M
Sep 23, 2026Sep 24, 2026€0.03293€0.03401€0.03096€0.03136€2.80M€25.48M
Sep 22, 2026Sep 23, 2026€0.03248€0.03339€0.03191€0.03293€3.50M€25.57M
Sep 21, 2026Sep 22, 2026€0.03273€0.03373€0.03180€0.03243€3.75M€25.68M
Sep 20, 2026Sep 21, 2026€0.03157€0.03316€0.03067€0.03273€2.56M€24.82M
Sep 19, 2026Sep 20, 2026€0.03245€0.03281€0.03108€0.03152€2.17M€24.99M
Sep 18, 2026Sep 19, 2026€0.02993€0.03254€0.02982€0.03245€2.03M€24.45M
Sep 17, 2026Sep 18, 2026€0.02888€0.02999€0.02874€0.02993€1.70M€22.95M
Sep 16, 2026Sep 17, 2026€0.02843€0.02886€0.02795€0.02886€1.66M€22.24M

Krijg een volledig overzicht van de koersgeschiedenis van Osmosis met onze pagina met historische koersgegevens. Krijg toegang tot de volledige waardegeschiedenis van Osmosis – selecteer simpelweg de periode waarin je geïnteresseerd bent en je kunt de openings-, hoogste, laagste en slotgegevens voor de koers van Osmosis vinden, evenals het historische handelsvolume en de market cap van OSMO.

Volg de volledige geschiedenis van Osmosis, van de startkoers van Osmosis tot de meest recente koersgegevens van OSMO. Met onze tool voor koersgeschiedenis van OSMO kun je de koersgegevens weergeven in de valuta van je keuze, en je kunt ook het detailniveau aanpassen door te kiezen tussen verschillende frequenties (dagelijks, wekelijks en maandelijks).

De CoinCheckup Cryptocurrency-koerstracker
Volg eenvoudig meer dan 40.000 cryptokoersen in realtime.
Google Play Store link
4.3 • 10,000+ Beoordelingen
Afbeelding van mobiele app