Slika sredstva OSMO
OSMOOsmosis
€0.04546
-5.56%
1D

Osmosis (OSMO) zgodovina cen

Frekvenca:
Valuta:
Prenos:
Začetni datumKončni datumOdprtjeNajvišjaNajnižjaZaprtjePrometTržna kapitalizacija
Oct 28, 2026Oct 29, 2026€0.05227€0.05397€0.04610€0.04708€14.90M€37.52M
Oct 27, 2026Oct 28, 2026€0.04416€0.05991€0.04416€0.05244€17.37M€39.39M
Oct 26, 2026Oct 27, 2026€0.04549€0.04900€0.04401€0.04416€9.80M€35.77M
Oct 25, 2026Oct 26, 2026€0.04154€0.04701€0.03906€0.04592€4.71M€33.13M
Oct 24, 2026Oct 25, 2026€0.04342€0.04413€0.04073€0.04158€5.64M€33.28M
Oct 23, 2026Oct 24, 2026€0.04528€0.04927€0.04272€0.04324€11.96M€35.95M
Oct 22, 2026Oct 23, 2026€0.04388€0.05138€0.04197€0.04519€7.14M€34.57M
Oct 21, 2026Oct 22, 2026€0.04320€0.04666€0.04224€0.04383€8.52M€34.45M
Oct 20, 2026Oct 21, 2026€0.04888€0.04905€0.04231€0.04292€26.50M€35.28M
Oct 19, 2026Oct 20, 2026€0.03984€0.05569€0.03924€0.04779€24.73M€36.63M
Oct 18, 2026Oct 19, 2026€0.03685€0.04280€0.03685€0.03957€7.58M€30.79M
Oct 17, 2026Oct 18, 2026€0.03782€0.03844€0.03582€0.03680€4.55M€28.80M
Oct 16, 2026Oct 17, 2026€0.04047€0.04079€0.03702€0.03782€13.49M€30.54M
Oct 15, 2026Oct 16, 2026€0.04457€0.04648€0.03739€0.04056€23.85M€31.66M
Oct 14, 2026Oct 15, 2026€0.03734€0.04820€0.03374€0.04546€11.01M€28.60M
Oct 13, 2026Oct 14, 2026€0.04646€0.04935€0.03654€0.03736€40.66M€32.84M
Oct 12, 2026Oct 13, 2026€0.03338€0.04966€0.03249€0.04644€13.69M€29.54M
Oct 11, 2026Oct 12, 2026€0.03139€0.03442€0.03106€0.03338€2.51M€25.12M
Oct 10, 2026Oct 11, 2026€0.03141€0.03165€0.03056€0.03138€2.26M€24.39M
Oct 9, 2026Oct 10, 2026€0.02974€0.03165€0.02967€0.03134€2.31M€24.11M
Oct 8, 2026Oct 9, 2026€0.03056€0.03183€0.02924€0.02974€1.83M€23.75M
Oct 7, 2026Oct 8, 2026€0.03173€0.03177€0.02992€0.03056€1.78M€23.97M
Oct 6, 2026Oct 7, 2026€0.03268€0.03268€0.03154€0.03172€2.33M€25.11M
Oct 5, 2026Oct 6, 2026€0.03245€0.03325€0.03215€0.03268€1.79M€25.38M
Oct 4, 2026Oct 5, 2026€0.03151€0.03237€0.03130€0.03234€1.66M€25.04M
Oct 3, 2026Oct 4, 2026€0.03121€0.03164€0.03105€0.03148€2.42M€24.54M
Oct 2, 2026Oct 3, 2026€0.03267€0.03403€0.03053€0.03114€113.64M€25.41M
Oct 1, 2026Oct 2, 2026€0.03290€0.03367€0.03256€0.03267€78.31M€25.81M
Sep 30, 2026Oct 1, 2026€0.03290€0.03363€0.03222€0.03305€2.24M€25.80M
Sep 29, 2026Sep 30, 2026€0.03273€0.03352€0.03188€0.03290€2.37M€25.72M

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