Slika sredstva OSMO
OSMOOsmosis
€0.04272
-3.60%
1D

Osmosis (OSMO) zgodovina cen

Frekvenca:
Valuta:
Prenos:
Začetni datumKončni datumOdprtjeNajvišjaNajnižjaZaprtjePrometTržna kapitalizacija
Oct 31, 2026Nov 1, 2026€0.04651€0.04661€0.04358€0.04371€4.77M€35.32M
Oct 30, 2026Oct 31, 2026€0.04170€0.04756€0.03968€0.04598€5.39M€33.38M
Oct 29, 2026Oct 30, 2026€0.04673€0.04675€0.04193€0.04193€4.74M€35.48M
Oct 28, 2026Oct 29, 2026€0.05205€0.05375€0.04592€0.04689€14.84M€37.36M
Oct 27, 2026Oct 28, 2026€0.04398€0.05966€0.04398€0.05222€17.30M€39.23M
Oct 26, 2026Oct 27, 2026€0.04531€0.04880€0.04383€0.04398€9.76M€35.63M
Oct 25, 2026Oct 26, 2026€0.04137€0.04682€0.03891€0.04573€4.69M€33.00M
Oct 24, 2026Oct 25, 2026€0.04325€0.04395€0.04057€0.04141€5.61M€33.15M
Oct 23, 2026Oct 24, 2026€0.04510€0.04907€0.04254€0.04306€11.91M€35.80M
Oct 22, 2026Oct 23, 2026€0.04370€0.05117€0.04180€0.04500€7.11M€34.43M
Oct 21, 2026Oct 22, 2026€0.04302€0.04647€0.04206€0.04365€8.49M€34.31M
Oct 20, 2026Oct 21, 2026€0.04868€0.04885€0.04214€0.04275€26.39M€35.14M
Oct 19, 2026Oct 20, 2026€0.03968€0.05546€0.03908€0.04759€24.63M€36.48M
Oct 18, 2026Oct 19, 2026€0.03670€0.04262€0.03670€0.03941€7.55M€30.66M
Oct 17, 2026Oct 18, 2026€0.03767€0.03829€0.03567€0.03665€4.53M€28.68M
Oct 16, 2026Oct 17, 2026€0.04031€0.04062€0.03687€0.03767€13.43M€30.42M
Oct 15, 2026Oct 16, 2026€0.04439€0.04629€0.03724€0.04039€23.76M€31.53M
Oct 14, 2026Oct 15, 2026€0.03719€0.04801€0.03360€0.04528€10.97M€28.48M
Oct 13, 2026Oct 14, 2026€0.04627€0.04915€0.03639€0.03720€40.49M€32.71M
Oct 12, 2026Oct 13, 2026€0.03324€0.04946€0.03235€0.04625€13.63M€29.42M
Oct 11, 2026Oct 12, 2026€0.03126€0.03428€0.03094€0.03324€2.50M€25.02M
Oct 10, 2026Oct 11, 2026€0.03128€0.03152€0.03044€0.03125€2.25M€24.29M
Oct 9, 2026Oct 10, 2026€0.02961€0.03153€0.02955€0.03121€2.30M€24.01M
Oct 8, 2026Oct 9, 2026€0.03044€0.03170€0.02912€0.02961€1.82M€23.66M
Oct 7, 2026Oct 8, 2026€0.03160€0.03164€0.02979€0.03044€1.77M€23.87M
Oct 6, 2026Oct 7, 2026€0.03254€0.03254€0.03141€0.03159€2.32M€25.00M
Oct 5, 2026Oct 6, 2026€0.03232€0.03311€0.03202€0.03254€1.79M€25.28M
Oct 4, 2026Oct 5, 2026€0.03139€0.03224€0.03117€0.03221€1.65M€24.94M
Oct 3, 2026Oct 4, 2026€0.03108€0.03151€0.03093€0.03136€2.41M€24.44M
Oct 2, 2026Oct 3, 2026€0.03254€0.03389€0.03041€0.03101€113.18M€25.30M
Oct 1, 2026Oct 2, 2026€0.03277€0.03353€0.03243€0.03254€78.00M€25.71M

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