Imagine cu OSMO
OSMOOsmosis
RON$0.1956
-22.08%
1D

Istoricul prețului Osmosis (OSMO)

Frecvență:
Monedă:
Descărcare:
Dată începutDată sfârșitDeschidereMaximMinimÎnchidereVolumCapitalizare de piață
Oct 13, 2026Oct 14, 2026RON$0.2464RON$0.2618RON$0.1938RON$0.1981RON$215.64MRON$174.18M
Oct 12, 2026Oct 13, 2026RON$0.1770RON$0.2634RON$0.1723RON$0.2463RON$72.61MRON$156.68M
Oct 11, 2026Oct 12, 2026RON$0.1665RON$0.1825RON$0.1648RON$0.1770RON$13.30MRON$133.26M
Oct 10, 2026Oct 11, 2026RON$0.1666RON$0.1679RON$0.1621RON$0.1664RON$12.00MRON$129.35M
Oct 9, 2026Oct 10, 2026RON$0.1577RON$0.1679RON$0.1574RON$0.1662RON$12.23MRON$127.87M
Oct 8, 2026Oct 9, 2026RON$0.1621RON$0.1688RON$0.1551RON$0.1577RON$9.70MRON$125.99M
Oct 7, 2026Oct 8, 2026RON$0.1683RON$0.1685RON$0.1587RON$0.1621RON$9.44MRON$127.12M
Oct 6, 2026Oct 7, 2026RON$0.1733RON$0.1733RON$0.1673RON$0.1683RON$12.34MRON$133.16M
Oct 5, 2026Oct 6, 2026RON$0.1721RON$0.1763RON$0.1705RON$0.1733RON$9.51MRON$134.61M
Oct 4, 2026Oct 5, 2026RON$0.1672RON$0.1717RON$0.1660RON$0.1715RON$8.80MRON$132.80M
Oct 3, 2026Oct 4, 2026RON$0.1655RON$0.1678RON$0.1647RON$0.1670RON$12.85MRON$130.16M
Oct 2, 2026Oct 3, 2026RON$0.1733RON$0.1805RON$0.1619RON$0.1652RON$602.74MRON$134.75M
Oct 1, 2026Oct 2, 2026RON$0.1745RON$0.1786RON$0.1727RON$0.1733RON$415.38MRON$136.90M
Sep 30, 2026Oct 1, 2026RON$0.1745RON$0.1784RON$0.1709RON$0.1753RON$11.90MRON$136.83M
Sep 29, 2026Sep 30, 2026RON$0.1736RON$0.1778RON$0.1691RON$0.1745RON$12.56MRON$136.40M
Sep 28, 2026Sep 29, 2026RON$0.1810RON$0.1829RON$0.1701RON$0.1732RON$14.43MRON$136.54M
Sep 27, 2026Sep 28, 2026RON$0.1848RON$0.1883RON$0.1778RON$0.1814RON$12.18MRON$144.15M
Sep 26, 2026Sep 27, 2026RON$0.1806RON$0.1871RON$0.1787RON$0.1847RON$11.78MRON$142.82M
Sep 25, 2026Sep 26, 2026RON$0.1777RON$0.1840RON$0.1771RON$0.1803RON$13.19MRON$140.46M
Sep 24, 2026Sep 25, 2026RON$0.1677RON$0.1782RON$0.1673RON$0.1780RON$13.72MRON$135.27M
Sep 23, 2026Sep 24, 2026RON$0.1765RON$0.1823RON$0.1660RON$0.1681RON$15.01MRON$136.57M
Sep 22, 2026Sep 23, 2026RON$0.1741RON$0.1790RON$0.1711RON$0.1765RON$18.76MRON$137.08M
Sep 21, 2026Sep 22, 2026RON$0.1754RON$0.1808RON$0.1704RON$0.1738RON$20.11MRON$137.64M
Sep 20, 2026Sep 21, 2026RON$0.1692RON$0.1777RON$0.1644RON$0.1754RON$13.73MRON$133.05M
Sep 19, 2026Sep 20, 2026RON$0.1739RON$0.1759RON$0.1666RON$0.1690RON$11.65MRON$133.92M
Sep 18, 2026Sep 19, 2026RON$0.1604RON$0.1744RON$0.1598RON$0.1739RON$10.88MRON$131.04M
Sep 17, 2026Sep 18, 2026RON$0.1548RON$0.1608RON$0.1541RON$0.1604RON$9.10MRON$123.04M
Sep 16, 2026Sep 17, 2026RON$0.1524RON$0.1547RON$0.1498RON$0.1547RON$8.87MRON$119.23M
Sep 15, 2026Sep 16, 2026RON$0.1603RON$0.1619RON$0.1512RON$0.1521RON$9.10MRON$123.71M
Sep 14, 2026Sep 15, 2026RON$0.1600RON$0.1641RON$0.1585RON$0.1603RON$9.69MRON$126.29M

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