Imagine cu OSMO
OSMOOsmosis
RON$0.2243
0.46%
1D

Istoricul prețului Osmosis (OSMO)

Frecvență:
Monedă:
Descărcare:
Dată începutDată sfârșitDeschidereMaximMinimÎnchidereVolumCapitalizare de piață
Nov 2, 2026Nov 3, 2026RON$0.2303RON$0.2332RON$0.2128RON$0.2185RON$14.72MRON$176.07M
Nov 1, 2026Nov 2, 2026RON$0.2340RON$0.2362RON$0.2248RON$0.2302RON$14.90MRON$180.01M
Oct 31, 2026Nov 1, 2026RON$0.2483RON$0.2489RON$0.2327RON$0.2334RON$25.47MRON$188.57M
Oct 30, 2026Oct 31, 2026RON$0.2226RON$0.2540RON$0.2118RON$0.2455RON$28.79MRON$178.24M
Oct 29, 2026Oct 30, 2026RON$0.2495RON$0.2496RON$0.2239RON$0.2239RON$25.33MRON$189.42M
Oct 28, 2026Oct 29, 2026RON$0.2779RON$0.2870RON$0.2451RON$0.2504RON$79.23MRON$199.50M
Oct 27, 2026Oct 28, 2026RON$0.2348RON$0.3185RON$0.2348RON$0.2788RON$92.36MRON$209.44M
Oct 26, 2026Oct 27, 2026RON$0.2419RON$0.2606RON$0.2340RON$0.2348RON$52.12MRON$190.23M
Oct 25, 2026Oct 26, 2026RON$0.2209RON$0.2500RON$0.2077RON$0.2442RON$25.05MRON$176.18M
Oct 24, 2026Oct 25, 2026RON$0.2309RON$0.2346RON$0.2166RON$0.2211RON$29.97MRON$176.98M
Oct 23, 2026Oct 24, 2026RON$0.2408RON$0.2620RON$0.2271RON$0.2299RON$63.58MRON$191.14M
Oct 22, 2026Oct 23, 2026RON$0.2333RON$0.2732RON$0.2232RON$0.2403RON$37.95MRON$183.84M
Oct 21, 2026Oct 22, 2026RON$0.2297RON$0.2481RON$0.2246RON$0.2330RON$45.31MRON$183.19M
Oct 20, 2026Oct 21, 2026RON$0.2599RON$0.2608RON$0.2250RON$0.2282RON$140.91MRON$187.60M
Oct 19, 2026Oct 20, 2026RON$0.2118RON$0.2961RON$0.2087RON$0.2541RON$131.48MRON$194.78M
Oct 18, 2026Oct 19, 2026RON$0.1959RON$0.2276RON$0.1959RON$0.2104RON$40.29MRON$163.71M
Oct 17, 2026Oct 18, 2026RON$0.2011RON$0.2044RON$0.1904RON$0.1957RON$24.21MRON$153.12M
Oct 16, 2026Oct 17, 2026RON$0.2152RON$0.2169RON$0.1968RON$0.2011RON$71.73MRON$162.40M
Oct 15, 2026Oct 16, 2026RON$0.2370RON$0.2472RON$0.1988RON$0.2157RON$126.83MRON$168.33M
Oct 14, 2026Oct 15, 2026RON$0.1986RON$0.2563RON$0.1794RON$0.2417RON$58.56MRON$152.05M
Oct 13, 2026Oct 14, 2026RON$0.2470RON$0.2624RON$0.1943RON$0.1986RON$216.19MRON$174.62M
Oct 12, 2026Oct 13, 2026RON$0.1775RON$0.2640RON$0.1727RON$0.2469RON$72.80MRON$157.08M
Oct 11, 2026Oct 12, 2026RON$0.1669RON$0.1830RON$0.1652RON$0.1775RON$13.33MRON$133.59M
Oct 10, 2026Oct 11, 2026RON$0.1670RON$0.1683RON$0.1625RON$0.1669RON$12.03MRON$129.68M
Oct 9, 2026Oct 10, 2026RON$0.1581RON$0.1683RON$0.1578RON$0.1666RON$12.26MRON$128.20M
Oct 8, 2026Oct 9, 2026RON$0.1625RON$0.1693RON$0.1555RON$0.1581RON$9.72MRON$126.31M
Oct 7, 2026Oct 8, 2026RON$0.1687RON$0.1689RON$0.1591RON$0.1625RON$9.47MRON$127.45M
Oct 6, 2026Oct 7, 2026RON$0.1738RON$0.1738RON$0.1677RON$0.1687RON$12.37MRON$133.50M
Oct 5, 2026Oct 6, 2026RON$0.1725RON$0.1768RON$0.1710RON$0.1738RON$9.54MRON$134.95M
Oct 4, 2026Oct 5, 2026RON$0.1676RON$0.1721RON$0.1664RON$0.1720RON$8.83MRON$133.13M
Oct 3, 2026Oct 4, 2026RON$0.1660RON$0.1682RON$0.1651RON$0.1674RON$12.88MRON$130.49M

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