Slika sredstva OSMO
OSMOOsmosis
€0.03282
2.91%
1D

Osmosis (OSMO) zgodovina cen

Frekvenca:
Valuta:
Prenos:
Začetni datumKončni datumOdprtjeNajvišjaNajnižjaZaprtjePrometTržna kapitalizacija
Sep 22, 2026Sep 23, 2026€0.03195€0.03284€0.03139€0.03239€3.44M€25.15M
Sep 21, 2026Sep 22, 2026€0.03219€0.03317€0.03128€0.03190€3.69M€25.26M
Sep 20, 2026Sep 21, 2026€0.03105€0.03261€0.03017€0.03219€2.52M€24.41M
Sep 19, 2026Sep 20, 2026€0.03191€0.03227€0.03057€0.03100€2.14M€24.57M
Sep 18, 2026Sep 19, 2026€0.02944€0.03200€0.02933€0.03191€2.00M€24.05M
Sep 17, 2026Sep 18, 2026€0.02841€0.02950€0.02827€0.02944€1.66M€22.54M
Sep 16, 2026Sep 17, 2026€0.02797€0.02838€0.02749€0.02838€1.63M€21.88M
Sep 15, 2026Sep 16, 2026€0.02941€0.02971€0.02775€0.02791€1.67M€22.70M
Sep 14, 2026Sep 15, 2026€0.02937€0.03011€0.02908€0.02941€1.78M€23.17M
Sep 13, 2026Sep 14, 2026€0.02930€0.03029€0.02930€0.02937€1.71M€23.38M
Sep 12, 2026Sep 13, 2026€0.02907€0.03010€0.02907€0.02930€1.71M€23.14M
Sep 11, 2026Sep 12, 2026€0.02951€0.02999€0.02889€0.02907€2.21M€23.05M
Sep 10, 2026Sep 11, 2026€0.02948€0.02995€0.02869€0.02964€4.92M€23.02M
Sep 9, 2026Sep 10, 2026€0.03100€0.03607€0.02927€0.02946€4.47M€24.75M
Sep 8, 2026Sep 9, 2026€0.03096€0.03157€0.03056€0.03099€1.91M€24.32M
Sep 7, 2026Sep 8, 2026€0.03137€0.03168€0.03050€0.03096€1.85M€24.44M
Sep 6, 2026Sep 7, 2026€0.03076€0.03183€0.03075€0.03143€1.89M€24.47M
Sep 5, 2026Sep 6, 2026€0.03026€0.03105€0.02997€0.03074€2.28M€23.99M
Sep 4, 2026Sep 5, 2026€0.02983€0.03123€0.02936€0.02995€2.60M€23.62M
Sep 3, 2026Sep 4, 2026€0.02910€0.03035€0.02910€0.02983€2.17M€23.27M
Sep 2, 2026Sep 3, 2026€0.02905€0.02946€0.02852€0.02910€2.18M€22.80M
Sep 1, 2026Sep 2, 2026€0.02893€0.02979€0.02856€0.02905€2.35M€23.00M
Aug 31, 2026Sep 1, 2026€0.02880€0.02979€0.02879€0.02893€2.27M€23.03M
Aug 30, 2026Aug 31, 2026€0.02878€0.03033€0.02860€0.02880€2.99M€23.22M
Aug 29, 2026Aug 30, 2026€0.03095€0.03165€0.02858€0.02877€1.70M€24.21M
Aug 28, 2026Aug 29, 2026€0.03201€0.03219€0.03017€0.03095€1.79M€24.45M
Aug 27, 2026Aug 28, 2026€0.03135€0.03223€0.03124€0.03208€2.21M€24.91M
Aug 26, 2026Aug 27, 2026€0.03019€0.03131€0.03014€0.03128€2.48M€24.08M
Aug 25, 2026Aug 26, 2026€0.03096€0.03228€0.03001€0.03019€3.12M€24.57M
Aug 24, 2026Aug 25, 2026€0.03185€0.03341€0.03091€0.03096€2.57M€24.73M
Aug 23, 2026Aug 24, 2026€0.03159€0.03227€0.02954€0.03185€3.37M€24.52M

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