Slika sredstva OSMO
OSMOOsmosis
€0.04708
12.02%
1D

Osmosis (OSMO) zgodovina cen

Frekvenca:
Valuta:
Prenos:
Začetni datumKončni datumOdprtjeNajvišjaNajnižjaZaprtjePrometTržna kapitalizacija
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
Sep 29, 2026Sep 30, 2026€0.03251€0.03330€0.03166€0.03267€2.35M€25.54M
Sep 28, 2026Sep 29, 2026€0.03390€0.03425€0.03185€0.03244€2.70M€25.57M
Sep 27, 2026Sep 28, 2026€0.03461€0.03526€0.03330€0.03397€2.28M€26.99M
Sep 26, 2026Sep 27, 2026€0.03383€0.03504€0.03347€0.03458€2.21M€26.74M
Sep 25, 2026Sep 26, 2026€0.03328€0.03446€0.03317€0.03376€2.47M€26.30M
Sep 24, 2026Sep 25, 2026€0.03140€0.03337€0.03133€0.03333€2.57M€25.33M
Sep 23, 2026Sep 24, 2026€0.03305€0.03413€0.03108€0.03148€2.81M€25.57M

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