Slika sredstva OSMO
OSMOOsmosis
€0.03264
2.79%
1D

Osmosis (OSMO) zgodovina cen

Frekvenca:
Valuta:
Prenos:
Začetni datumKončni datumOdprtjeNajvišjaNajnižjaZaprtjePrometTržna kapitalizacija
Sep 22, 2026Sep 23, 2026€0.03203€0.03293€0.03147€0.03247€3.45M€25.22M
Sep 21, 2026Sep 22, 2026€0.03227€0.03326€0.03136€0.03198€3.70M€25.32M
Sep 20, 2026Sep 21, 2026€0.03113€0.03270€0.03025€0.03227€2.53M€24.48M
Sep 19, 2026Sep 20, 2026€0.03200€0.03236€0.03065€0.03108€2.14M€24.64M
Sep 18, 2026Sep 19, 2026€0.02952€0.03209€0.02941€0.03200€2.00M€24.11M
Sep 17, 2026Sep 18, 2026€0.02848€0.02958€0.02835€0.02952€1.66M€22.60M
Sep 16, 2026Sep 17, 2026€0.02804€0.02846€0.02756€0.02846€1.63M€21.94M
Sep 15, 2026Sep 16, 2026€0.02949€0.02978€0.02782€0.02798€1.67M€22.76M
Sep 14, 2026Sep 15, 2026€0.02944€0.03019€0.02916€0.02949€1.78M€23.23M
Sep 13, 2026Sep 14, 2026€0.02938€0.03037€0.02938€0.02944€1.72M€23.44M
Sep 12, 2026Sep 13, 2026€0.02915€0.03018€0.02915€0.02937€1.71M€23.20M
Sep 11, 2026Sep 12, 2026€0.02959€0.03007€0.02896€0.02915€2.22M€23.11M
Sep 10, 2026Sep 11, 2026€0.02955€0.03002€0.02876€0.02972€4.93M€23.08M
Sep 9, 2026Sep 10, 2026€0.03108€0.03617€0.02935€0.02954€4.48M€24.82M
Sep 8, 2026Sep 9, 2026€0.03104€0.03165€0.03064€0.03107€1.92M€24.38M
Sep 7, 2026Sep 8, 2026€0.03145€0.03176€0.03058€0.03104€1.86M€24.50M
Sep 6, 2026Sep 7, 2026€0.03084€0.03191€0.03083€0.03151€1.89M€24.54M
Sep 5, 2026Sep 6, 2026€0.03034€0.03114€0.03004€0.03082€2.28M€24.05M
Sep 4, 2026Sep 5, 2026€0.02991€0.03131€0.02944€0.03003€2.61M€23.68M
Sep 3, 2026Sep 4, 2026€0.02918€0.03043€0.02918€0.02991€2.18M€23.33M
Sep 2, 2026Sep 3, 2026€0.02912€0.02953€0.02859€0.02918€2.18M€22.86M
Sep 1, 2026Sep 2, 2026€0.02900€0.02986€0.02864€0.02912€2.36M€23.06M
Aug 31, 2026Sep 1, 2026€0.02887€0.02987€0.02887€0.02900€2.27M€23.09M
Aug 30, 2026Aug 31, 2026€0.02886€0.03041€0.02868€0.02887€2.99M€23.28M
Aug 29, 2026Aug 30, 2026€0.03104€0.03173€0.02866€0.02884€1.70M€24.28M
Aug 28, 2026Aug 29, 2026€0.03209€0.03227€0.03025€0.03104€1.79M€24.51M
Aug 27, 2026Aug 28, 2026€0.03143€0.03232€0.03132€0.03217€2.21M€24.98M
Aug 26, 2026Aug 27, 2026€0.03026€0.03139€0.03022€0.03136€2.48M€24.15M
Aug 25, 2026Aug 26, 2026€0.03104€0.03236€0.03009€0.03026€3.13M€24.64M
Aug 24, 2026Aug 25, 2026€0.03193€0.03350€0.03099€0.03104€2.58M€24.80M
Aug 23, 2026Aug 24, 2026€0.03167€0.03235€0.02962€0.03193€3.38M€24.58M

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