Obrázok OSMO
OSMOOsmosis
€0.03992
-13.76%
1D

Osmosis (OSMO) cenová história

Frekvencia:
Mena:
Stiahnuť:
Dátum začiatkuDátum koncaOtvorenieMaximumMinimumZatvorenieObjemTrhová kapitalizácia
Oct 29, 2026Oct 30, 2026€0.04660€0.04663€0.04181€0.04181€4.73M€35.38M
Oct 28, 2026Oct 29, 2026€0.05191€0.05360€0.04579€0.04676€14.80M€37.26M
Oct 27, 2026Oct 28, 2026€0.04386€0.05950€0.04386€0.05208€17.25M€39.12M
Oct 26, 2026Oct 27, 2026€0.04518€0.04867€0.04371€0.04386€9.73M€35.53M
Oct 25, 2026Oct 26, 2026€0.04126€0.04669€0.03880€0.04560€4.68M€32.91M
Oct 24, 2026Oct 25, 2026€0.04313€0.04383€0.04046€0.04129€5.60M€33.06M
Oct 23, 2026Oct 24, 2026€0.04497€0.04893€0.04243€0.04295€11.88M€35.70M
Oct 22, 2026Oct 23, 2026€0.04358€0.05103€0.04169€0.04488€7.09M€34.34M
Oct 21, 2026Oct 22, 2026€0.04290€0.04634€0.04195€0.04353€8.46M€34.22M
Oct 20, 2026Oct 21, 2026€0.04854€0.04872€0.04202€0.04263€26.32M€35.04M
Oct 19, 2026Oct 20, 2026€0.03957€0.05531€0.03898€0.04746€24.56M€36.38M
Oct 18, 2026Oct 19, 2026€0.03660€0.04250€0.03660€0.03930€7.53M€30.58M
Oct 17, 2026Oct 18, 2026€0.03757€0.03818€0.03557€0.03655€4.52M€28.60M
Oct 16, 2026Oct 17, 2026€0.04020€0.04051€0.03677€0.03757€13.40M€30.33M
Oct 15, 2026Oct 16, 2026€0.04427€0.04616€0.03714€0.04028€23.69M€31.44M
Oct 14, 2026Oct 15, 2026€0.03709€0.04788€0.03351€0.04515€10.94M€28.40M
Oct 13, 2026Oct 14, 2026€0.04614€0.04902€0.03629€0.03710€40.38M€32.62M
Oct 12, 2026Oct 13, 2026€0.03315€0.04932€0.03227€0.04612€13.60M€29.34M
Oct 11, 2026Oct 12, 2026€0.03118€0.03418€0.03085€0.03315€2.49M€24.95M
Oct 10, 2026Oct 11, 2026€0.03119€0.03143€0.03035€0.03117€2.25M€24.22M
Oct 9, 2026Oct 10, 2026€0.02953€0.03144€0.02947€0.03112€2.29M€23.95M
Oct 8, 2026Oct 9, 2026€0.03036€0.03161€0.02904€0.02953€1.82M€23.59M
Oct 7, 2026Oct 8, 2026€0.03151€0.03155€0.02971€0.03036€1.77M€23.81M
Oct 6, 2026Oct 7, 2026€0.03245€0.03245€0.03132€0.03151€2.31M€24.94M
Oct 5, 2026Oct 6, 2026€0.03223€0.03302€0.03193€0.03246€1.78M€25.21M
Oct 4, 2026Oct 5, 2026€0.03130€0.03215€0.03109€0.03212€1.65M€24.87M
Oct 3, 2026Oct 4, 2026€0.03100€0.03142€0.03084€0.03127€2.41M€24.37M
Oct 2, 2026Oct 3, 2026€0.03245€0.03380€0.03032€0.03093€112.87M€25.23M
Oct 1, 2026Oct 2, 2026€0.03268€0.03344€0.03234€0.03245€77.78M€25.63M
Sep 30, 2026Oct 1, 2026€0.03267€0.03340€0.03200€0.03283€2.23M€25.62M

Získajte úplný prehľad o histórii ceny Osmosis na našej stránke historických cenových údajov. Získajte prístup k celej histórii hodnoty Osmosis – jednoducho si vyberte časové obdobie, ktoré vás zaujíma, a budete môcť nájsť údaje o otváracej, najvyššej, najnižšej a záverečnej cene Osmosis, ako aj historický objem obchodovania OSMO a trhovú kapitalizáciu.

Sledujte celú históriu Osmosis, od počiatočnej ceny Osmosis až po najnovšie cenové údaje OSMO. Náš nástroj histórie ceny OSMO vám umožňuje zobraziť cenové údaje v mene podľa vášho výberu a úroveň detailu môžete upraviť výberom medzi rôznymi frekvenciami (denná, týždenná a mesačná).

Sledovač cien kryptomien CoinCheckup
Jednoducho sledujte viac ako 40 000 cien kryptomien v reálnom čase.
Google Play Store link
4.3 • 10,000+ Hodnotení
Obrázok mobilnej aplikácie