Slika sredstva OSMO
OSMOOsmosis
€0.04328
-5.24%
1D

Osmosis (OSMO) zgodovina cen

Frekvenca:
Valuta:
Prenos:
Začetni datumKončni datumOdprtjeNajvišjaNajnižjaZaprtjePrometTržna kapitalizacija
Oct 29, 2026Oct 30, 2026€0.04685€0.04688€0.04204€0.04204€4.76M€35.57M
Oct 28, 2026Oct 29, 2026€0.05219€0.05389€0.04604€0.04701€14.88M€37.46M
Oct 27, 2026Oct 28, 2026€0.04410€0.05982€0.04410€0.05236€17.34M€39.33M
Oct 26, 2026Oct 27, 2026€0.04543€0.04893€0.04394€0.04410€9.79M€35.72M
Oct 25, 2026Oct 26, 2026€0.04148€0.04694€0.03901€0.04585€4.70M€33.08M
Oct 24, 2026Oct 25, 2026€0.04336€0.04406€0.04067€0.04151€5.63M€33.23M
Oct 23, 2026Oct 24, 2026€0.04521€0.04920€0.04265€0.04318€11.94M€35.89M
Oct 22, 2026Oct 23, 2026€0.04382€0.05130€0.04191€0.04512€7.13M€34.52M
Oct 21, 2026Oct 22, 2026€0.04314€0.04659€0.04217€0.04376€8.51M€34.40M
Oct 20, 2026Oct 21, 2026€0.04881€0.04898€0.04225€0.04286€26.46M€35.23M
Oct 19, 2026Oct 20, 2026€0.03978€0.05561€0.03919€0.04772€24.69M€36.58M
Oct 18, 2026Oct 19, 2026€0.03679€0.04273€0.03679€0.03951€7.57M€30.74M
Oct 17, 2026Oct 18, 2026€0.03777€0.03839€0.03576€0.03674€4.55M€28.75M
Oct 16, 2026Oct 17, 2026€0.04041€0.04073€0.03696€0.03777€13.47M€30.50M
Oct 15, 2026Oct 16, 2026€0.04451€0.04641€0.03734€0.04050€23.82M€31.61M
Oct 14, 2026Oct 15, 2026€0.03729€0.04813€0.03369€0.04540€11.00M€28.55M
Oct 13, 2026Oct 14, 2026€0.04639€0.04928€0.03648€0.03730€40.60M€32.79M
Oct 12, 2026Oct 13, 2026€0.03333€0.04959€0.03244€0.04637€13.67M€29.50M
Oct 11, 2026Oct 12, 2026€0.03135€0.03437€0.03102€0.03333€2.50M€25.09M
Oct 10, 2026Oct 11, 2026€0.03136€0.03160€0.03052€0.03134€2.26M€24.35M
Oct 9, 2026Oct 10, 2026€0.02969€0.03161€0.02963€0.03129€2.30M€24.07M
Oct 8, 2026Oct 9, 2026€0.03052€0.03178€0.02919€0.02969€1.83M€23.72M
Oct 7, 2026Oct 8, 2026€0.03168€0.03172€0.02987€0.03052€1.78M€23.93M
Oct 6, 2026Oct 7, 2026€0.03263€0.03263€0.03149€0.03168€2.32M€25.07M
Oct 5, 2026Oct 6, 2026€0.03240€0.03320€0.03211€0.03263€1.79M€25.34M
Oct 4, 2026Oct 5, 2026€0.03147€0.03232€0.03126€0.03229€1.66M€25.00M
Oct 3, 2026Oct 4, 2026€0.03116€0.03159€0.03101€0.03144€2.42M€24.51M
Oct 2, 2026Oct 3, 2026€0.03263€0.03398€0.03049€0.03109€113.47M€25.37M
Oct 1, 2026Oct 2, 2026€0.03285€0.03362€0.03251€0.03263€78.20M€25.77M
Sep 30, 2026Oct 1, 2026€0.03285€0.03358€0.03217€0.03301€2.24M€25.76M

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