Slika sredstva OSMO
OSMOOsmosis
€0.03235
-0.38%
1D

Osmosis (OSMO) zgodovina cen

Frekvenca:
Valuta:
Prenos:
Začetni datumKončni datumOdprtjeNajvišjaNajnižjaZaprtjePrometTržna kapitalizacija
Sep 29, 2026Sep 30, 2026€0.03208€0.03286€0.03124€0.03225€2.32M€25.21M
Sep 28, 2026Sep 29, 2026€0.03345€0.03380€0.03143€0.03201€2.67M€25.23M
Sep 27, 2026Sep 28, 2026€0.03416€0.03480€0.03286€0.03352€2.25M€26.64M
Sep 26, 2026Sep 27, 2026€0.03338€0.03458€0.03303€0.03413€2.18M€26.39M
Sep 25, 2026Sep 26, 2026€0.03285€0.03401€0.03273€0.03331€2.44M€25.96M
Sep 24, 2026Sep 25, 2026€0.03099€0.03293€0.03092€0.03290€2.53M€24.97M
Sep 23, 2026Sep 24, 2026€0.03262€0.03368€0.03067€0.03106€2.77M€25.24M
Sep 22, 2026Sep 23, 2026€0.03217€0.03307€0.03161€0.03262€3.47M€25.33M
Sep 21, 2026Sep 22, 2026€0.03242€0.03341€0.03150€0.03213€3.72M€25.44M
Sep 20, 2026Sep 21, 2026€0.03127€0.03284€0.03038€0.03242€2.54M€24.59M
Sep 19, 2026Sep 20, 2026€0.03214€0.03250€0.03078€0.03122€2.15M€24.75M
Sep 18, 2026Sep 19, 2026€0.02965€0.03223€0.02954€0.03214€2.01M€24.22M
Sep 17, 2026Sep 18, 2026€0.02861€0.02971€0.02847€0.02965€1.67M€22.70M
Sep 16, 2026Sep 17, 2026€0.02817€0.02859€0.02769€0.02859€1.64M€22.03M
Sep 15, 2026Sep 16, 2026€0.02962€0.02992€0.02795€0.02810€1.68M€22.86M
Sep 14, 2026Sep 15, 2026€0.02957€0.03033€0.02929€0.02962€1.79M€23.34M
Sep 13, 2026Sep 14, 2026€0.02951€0.03050€0.02951€0.02957€1.73M€23.54M
Sep 12, 2026Sep 13, 2026€0.02928€0.03031€0.02928€0.02950€1.72M€23.30M
Sep 11, 2026Sep 12, 2026€0.02972€0.03020€0.02909€0.02927€2.23M€23.21M
Sep 10, 2026Sep 11, 2026€0.02969€0.03016€0.02889€0.02985€4.95M€23.18M
Sep 9, 2026Sep 10, 2026€0.03122€0.03633€0.02948€0.02967€4.50M€24.93M
Sep 8, 2026Sep 9, 2026€0.03118€0.03179€0.03078€0.03121€1.93M€24.49M
Sep 7, 2026Sep 8, 2026€0.03159€0.03190€0.03071€0.03118€1.86M€24.61M
Sep 6, 2026Sep 7, 2026€0.03098€0.03206€0.03097€0.03165€1.90M€24.65M
Sep 5, 2026Sep 6, 2026€0.03048€0.03127€0.03018€0.03095€2.29M€24.16M
Sep 4, 2026Sep 5, 2026€0.03004€0.03145€0.02957€0.03017€2.62M€23.79M
Sep 3, 2026Sep 4, 2026€0.02931€0.03056€0.02931€0.03004€2.19M€23.43M
Sep 2, 2026Sep 3, 2026€0.02925€0.02967€0.02872€0.02931€2.19M€22.96M
Sep 1, 2026Sep 2, 2026€0.02913€0.03000€0.02877€0.02925€2.37M€23.16M
Aug 31, 2026Sep 1, 2026€0.02900€0.03000€0.02900€0.02913€2.28M€23.20M
Aug 30, 2026Aug 31, 2026€0.02899€0.03054€0.02880€0.02900€3.01M€23.39M

Pridobite celovit pregled zgodovine cene Osmosis na naši strani z zgodovinskimi cenovnimi podatki. Dostopajte do celotne zgodovine vrednosti Osmosis – preprosto izberite časovni razpon, ki vas zanima, in našli boste podatke o odprtju, najvišji, najnižji in zaključni ceni Osmosis ter zgodovinski promet OSMO in tržno kapitalizacijo.

Spremljajte celotno zgodovino Osmosis, od začetne cene Osmosis do najnovejših cenovnih podatkov OSMO. Naše orodje za zgodovino cene OSMO vam omogoča prikaz cenovnih podatkov v valuti po vaši izbiri, raven podrobnosti pa lahko prilagodite tudi z izbiro med različnimi frekvencami (dnevno, tedensko in mesečno).

CoinCheckupov sledilnik cen kriptovalut
Preprosto spremljajte več kot 40.000 cen kriptovalut v realnem času.
Google Play Store link
4.3 • 10,000+ ocen
Slika mobilne aplikacije