Slika sredstva OSMO
OSMOOsmosis
€0.03827
5.87%
1D

Osmosis (OSMO) zgodovina cen

Frekvenca:
Valuta:
Prenos:
Začetni datumKončni datumOdprtjeNajvišjaNajnižjaZaprtjePrometTržna kapitalizacija
Oct 17, 2026Oct 18, 2026€0.03748€0.03810€0.03550€0.03647€4.51M€28.54M
Oct 16, 2026Oct 17, 2026€0.04011€0.04042€0.03669€0.03748€13.37M€30.27M
Oct 15, 2026Oct 16, 2026€0.04417€0.04606€0.03706€0.04019€23.64M€31.37M
Oct 14, 2026Oct 15, 2026€0.03701€0.04777€0.03343€0.04506€10.91M€28.34M
Oct 13, 2026Oct 14, 2026€0.04604€0.04891€0.03621€0.03702€40.29M€32.55M
Oct 12, 2026Oct 13, 2026€0.03308€0.04921€0.03220€0.04602€13.57M€29.28M
Oct 11, 2026Oct 12, 2026€0.03111€0.03411€0.03078€0.03308€2.48M€24.90M
Oct 10, 2026Oct 11, 2026€0.03113€0.03136€0.03029€0.03110€2.24M€24.17M
Oct 9, 2026Oct 10, 2026€0.02947€0.03137€0.02940€0.03106€2.28M€23.89M
Oct 8, 2026Oct 9, 2026€0.03029€0.03155€0.02898€0.02947€1.81M€23.54M
Oct 7, 2026Oct 8, 2026€0.03144€0.03148€0.02965€0.03029€1.76M€23.75M
Oct 6, 2026Oct 7, 2026€0.03239€0.03239€0.03125€0.03144€2.31M€24.88M
Oct 5, 2026Oct 6, 2026€0.03216€0.03295€0.03187€0.03239€1.78M€25.15M
Oct 4, 2026Oct 5, 2026€0.03123€0.03208€0.03102€0.03205€1.64M€24.81M
Oct 3, 2026Oct 4, 2026€0.03093€0.03135€0.03077€0.03120€2.40M€24.32M
Oct 2, 2026Oct 3, 2026€0.03238€0.03373€0.03026€0.03086€112.63M€25.18M
Oct 1, 2026Oct 2, 2026€0.03261€0.03337€0.03227€0.03238€77.62M€25.58M
Sep 30, 2026Oct 1, 2026€0.03260€0.03333€0.03193€0.03276€2.22M€25.57M
Sep 29, 2026Sep 30, 2026€0.03244€0.03322€0.03159€0.03260€2.35M€25.49M
Sep 28, 2026Sep 29, 2026€0.03383€0.03417€0.03178€0.03237€2.70M€25.51M
Sep 27, 2026Sep 28, 2026€0.03454€0.03519€0.03323€0.03390€2.28M€26.94M
Sep 26, 2026Sep 27, 2026€0.03375€0.03497€0.03340€0.03451€2.20M€26.69M
Sep 25, 2026Sep 26, 2026€0.03321€0.03439€0.03309€0.03368€2.46M€26.25M
Sep 24, 2026Sep 25, 2026€0.03134€0.03330€0.03126€0.03326€2.56M€25.28M
Sep 23, 2026Sep 24, 2026€0.03298€0.03406€0.03101€0.03141€2.81M€25.52M
Sep 22, 2026Sep 23, 2026€0.03253€0.03344€0.03196€0.03298€3.50M€25.61M
Sep 21, 2026Sep 22, 2026€0.03278€0.03378€0.03185€0.03248€3.76M€25.72M
Sep 20, 2026Sep 21, 2026€0.03162€0.03321€0.03072€0.03278€2.57M€24.86M
Sep 19, 2026Sep 20, 2026€0.03250€0.03286€0.03113€0.03157€2.18M€25.02M
Sep 18, 2026Sep 19, 2026€0.02998€0.03259€0.02986€0.03250€2.03M€24.49M

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