Imagine cu OSMO
OSMOOsmosis
RON$0.1675
-0.76%
1D

Istoricul prețului Osmosis (OSMO)

Frecvență:
Monedă:
Descărcare:
Dată începutDată sfârșitDeschidereMaximMinimÎnchidereVolumCapitalizare de piață
Sep 21, 2026Sep 22, 2026RON$0.1692RON$0.1744RON$0.1644RON$0.1677RON$19.40MRON$132.78M
Sep 20, 2026Sep 21, 2026RON$0.1632RON$0.1715RON$0.1586RON$0.1692RON$13.25MRON$128.36M
Sep 19, 2026Sep 20, 2026RON$0.1678RON$0.1697RON$0.1607RON$0.1630RON$11.24MRON$129.19M
Sep 18, 2026Sep 19, 2026RON$0.1548RON$0.1683RON$0.1542RON$0.1678RON$10.50MRON$126.42M
Sep 17, 2026Sep 18, 2026RON$0.1494RON$0.1551RON$0.1486RON$0.1548RON$8.72MRON$118.49M
Sep 16, 2026Sep 17, 2026RON$0.1470RON$0.1492RON$0.1445RON$0.1492RON$8.56MRON$115.02M
Sep 15, 2026Sep 16, 2026RON$0.1546RON$0.1562RON$0.1459RON$0.1467RON$8.78MRON$119.34M
Sep 14, 2026Sep 15, 2026RON$0.1544RON$0.1583RON$0.1529RON$0.1546RON$9.35MRON$121.83M
Sep 13, 2026Sep 14, 2026RON$0.1541RON$0.1592RON$0.1541RON$0.1544RON$9.01MRON$122.91M
Sep 12, 2026Sep 13, 2026RON$0.1529RON$0.1582RON$0.1529RON$0.1540RON$8.98MRON$121.65M
Sep 11, 2026Sep 12, 2026RON$0.1551RON$0.1577RON$0.1519RON$0.1528RON$11.64MRON$121.16M
Sep 10, 2026Sep 11, 2026RON$0.1550RON$0.1574RON$0.1508RON$0.1558RON$25.86MRON$121.03M
Sep 9, 2026Sep 10, 2026RON$0.1630RON$0.1897RON$0.1539RON$0.1549RON$23.51MRON$130.13M
Sep 8, 2026Sep 9, 2026RON$0.1628RON$0.1659RON$0.1607RON$0.1629RON$10.05MRON$127.83M
Sep 7, 2026Sep 8, 2026RON$0.1649RON$0.1665RON$0.1603RON$0.1627RON$9.73MRON$128.47M
Sep 6, 2026Sep 7, 2026RON$0.1617RON$0.1673RON$0.1617RON$0.1652RON$9.93MRON$128.66M
Sep 5, 2026Sep 6, 2026RON$0.1591RON$0.1633RON$0.1575RON$0.1616RON$11.98MRON$126.12M
Sep 4, 2026Sep 5, 2026RON$0.1568RON$0.1642RON$0.1544RON$0.1575RON$13.67MRON$124.18M
Sep 3, 2026Sep 4, 2026RON$0.1530RON$0.1595RON$0.1530RON$0.1568RON$11.43MRON$122.31M
Sep 2, 2026Sep 3, 2026RON$0.1527RON$0.1549RON$0.1499RON$0.1530RON$11.44MRON$119.84M
Sep 1, 2026Sep 2, 2026RON$0.1521RON$0.1566RON$0.1502RON$0.1527RON$12.37MRON$120.91M
Aug 31, 2026Sep 1, 2026RON$0.1514RON$0.1566RON$0.1514RON$0.1521RON$11.92MRON$121.09M
Aug 30, 2026Aug 31, 2026RON$0.1513RON$0.1594RON$0.1504RON$0.1514RON$15.70MRON$122.09M
Aug 29, 2026Aug 30, 2026RON$0.1627RON$0.1664RON$0.1503RON$0.1512RON$8.93MRON$127.30M
Aug 28, 2026Aug 29, 2026RON$0.1683RON$0.1692RON$0.1586RON$0.1627RON$9.40MRON$128.52M
Aug 27, 2026Aug 28, 2026RON$0.1648RON$0.1694RON$0.1642RON$0.1687RON$11.61MRON$130.97M
Aug 26, 2026Aug 27, 2026RON$0.1587RON$0.1646RON$0.1585RON$0.1645RON$13.02MRON$126.62M
Aug 25, 2026Aug 26, 2026RON$0.1628RON$0.1697RON$0.1578RON$0.1587RON$16.40MRON$129.19M
Aug 24, 2026Aug 25, 2026RON$0.1674RON$0.1757RON$0.1625RON$0.1628RON$13.52MRON$130.02M
Aug 23, 2026Aug 24, 2026RON$0.1661RON$0.1696RON$0.1553RON$0.1674RON$17.72MRON$128.90M
Aug 22, 2026Aug 23, 2026RON$0.1757RON$0.1827RON$0.1622RON$0.1665RON$32.07MRON$133.04M

Obțineți o imagine de ansamblu completă asupra istoricului prețului Osmosis cu pagina noastră de date istorice de preț. Accesați întregul istoric al valorii Osmosis – selectați pur și simplu intervalul de timp care vă interesează și veți putea găsi datele de deschidere, maxim, minim și închidere pentru prețul Osmosis, precum și volumul istoric de tranzacționare OSMO și capitalizarea de piață.

Urmăriți istoricul Osmosis în întregime, de la prețul inițial al Osmosis până la cele mai recente date de preț OSMO. Instrumentul nostru de istoric al prețului OSMO vă permite să afișați datele de preț în moneda aleasă de dvs. și puteți ajusta, de asemenea, nivelul de detaliu alegând între diferite frecvențe (zilnică, săptămânală și lunară).

Trackerul de prețuri pentru criptomonede CoinCheckup
Urmărește cu ușurință peste 40.000 de prețuri crypto în timp real.
Google Play Store link
4.3 • 10,000+ Evaluări
Imagine a aplicației mobile