Afbeelding van OSMO
OSMOOsmosis
€0.03880
7.83%
1D

Osmosis (OSMO) koersgeschiedenis

Frequentie:
Valuta:
Downloaden:
StartdatumEinddatumOpeningskoersHoogLaagSlotVolumeMarktkapitalisatie
Oct 17, 2026Oct 18, 2026€0.03748€0.03810€0.03550€0.03647€4.51M€28.54M
Oct 16, 2026Oct 17, 2026€0.04011€0.04042€0.03669€0.03748€13.37M€30.27M
Oct 15, 2026Oct 16, 2026€0.04417€0.04606€0.03706€0.04019€23.64M€31.37M
Oct 14, 2026Oct 15, 2026€0.03701€0.04777€0.03343€0.04506€10.91M€28.34M
Oct 13, 2026Oct 14, 2026€0.04604€0.04891€0.03621€0.03702€40.29M€32.55M
Oct 12, 2026Oct 13, 2026€0.03308€0.04921€0.03220€0.04602€13.57M€29.28M
Oct 11, 2026Oct 12, 2026€0.03111€0.03411€0.03078€0.03308€2.48M€24.90M
Oct 10, 2026Oct 11, 2026€0.03113€0.03136€0.03029€0.03110€2.24M€24.17M
Oct 9, 2026Oct 10, 2026€0.02947€0.03137€0.02940€0.03106€2.28M€23.89M
Oct 8, 2026Oct 9, 2026€0.03029€0.03155€0.02898€0.02947€1.81M€23.54M
Oct 7, 2026Oct 8, 2026€0.03144€0.03148€0.02965€0.03029€1.76M€23.75M
Oct 6, 2026Oct 7, 2026€0.03239€0.03239€0.03125€0.03144€2.31M€24.88M
Oct 5, 2026Oct 6, 2026€0.03216€0.03295€0.03187€0.03239€1.78M€25.15M
Oct 4, 2026Oct 5, 2026€0.03123€0.03208€0.03102€0.03205€1.64M€24.81M
Oct 3, 2026Oct 4, 2026€0.03093€0.03135€0.03077€0.03120€2.40M€24.32M
Oct 2, 2026Oct 3, 2026€0.03238€0.03373€0.03026€0.03086€112.63M€25.18M
Oct 1, 2026Oct 2, 2026€0.03261€0.03337€0.03227€0.03238€77.62M€25.58M
Sep 30, 2026Oct 1, 2026€0.03260€0.03333€0.03193€0.03276€2.22M€25.57M
Sep 29, 2026Sep 30, 2026€0.03244€0.03322€0.03159€0.03260€2.35M€25.49M
Sep 28, 2026Sep 29, 2026€0.03383€0.03417€0.03178€0.03237€2.70M€25.51M
Sep 27, 2026Sep 28, 2026€0.03454€0.03519€0.03323€0.03390€2.28M€26.94M
Sep 26, 2026Sep 27, 2026€0.03375€0.03497€0.03340€0.03451€2.20M€26.69M
Sep 25, 2026Sep 26, 2026€0.03321€0.03439€0.03309€0.03368€2.46M€26.25M
Sep 24, 2026Sep 25, 2026€0.03134€0.03330€0.03126€0.03326€2.56M€25.28M
Sep 23, 2026Sep 24, 2026€0.03298€0.03406€0.03101€0.03141€2.81M€25.52M
Sep 22, 2026Sep 23, 2026€0.03253€0.03344€0.03196€0.03298€3.50M€25.61M
Sep 21, 2026Sep 22, 2026€0.03278€0.03378€0.03185€0.03248€3.76M€25.72M
Sep 20, 2026Sep 21, 2026€0.03162€0.03321€0.03072€0.03278€2.57M€24.86M
Sep 19, 2026Sep 20, 2026€0.03250€0.03286€0.03113€0.03157€2.18M€25.02M
Sep 18, 2026Sep 19, 2026€0.02998€0.03259€0.02986€0.03250€2.03M€24.49M

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