Osmosis - Жить Osmosis цена и рыночная капитализация

Osmosis Crypto Coin Rank 404

753,519,740 OSMO

24ч

45 BTC

1 H

-0.25 %

24 H

-9.05 %

7 d

-12.7 %

сегодня Osmosis цена в долларах США в настоящее время 0.0704 USD, и если он преобразуется в Bitcoin является 0.00000082 BTC. Всего 753,519,740 OSMO в настоящее время распространяются на рынке. Osmosis цены в настоящее время испытывают изменение -9.05 %, проверять все криптовалюты. За последние 24 часа 0.039 M US dollars Osmosis торгуется на Crypto Exchanges. Получить Osmosis's прогресс, добавив его в свой избранное и создание свободного портфолио.

Полное имя

Osmosis

символ

OSMO

алгоритм

N/A

BTC цена

0.00000082 BTC

BTC рынок

615 BTC

BTC 24h Vol

45 BTC

Все добыденные монеты

753,519,740 OSMO

-0.25 %

24h

-9.05 %

-12.7 %

N/A

Веб-сайт

N/A

OSMO Диаграммы

OSMO Диаграммa высокой/низкой цены

Historical Data

Date	Open	Close	High	Low
2022-03-21	$9.39	$8.98	$9.44	$8.98
2022-03-22	$8.98	$9.08	$9.27	$8.64
2022-03-23	$9.08	$8.83	$9.19	$8.66
2022-03-24	$8.83	$8.87	$9.33	$8.57
2022-03-25	$8.87	$8.29	$8.99	$7.88
2022-03-26	$8.29	$8.33	$8.67	$8.17
2022-03-27	$8.33	$8.27	$8.94	$8.27
2022-03-28	$8.27	$8.64	$8.76	$8.25
2022-03-29	$8.64	$8.53	$8.74	$8.37
2022-03-30	$8.53	$8.38	$8.55	$6.64
2022-03-31	$8.38	$8.15	$8.19	$7.95
2022-04-01	$8.15	$7.93	$8.50	$7.76
2022-04-02	$7.93	$8.65	$8.82	$7.85
2022-04-03	$8.65	$8.75	$8.90	$8.25
2022-04-04	$8.75	$8.45	$8.81	$8.20
2022-04-05	$8.45	$7.95	$8.28	$7.89
2022-04-06	$7.95	$7.41	$7.85	$7.19
2022-04-07	$7.41	$7.45	$7.85	$7.08
2022-04-08	$7.45	$7.10	$7.31	$6.90
2022-04-09	$7.10	$6.94	$7.24	$6.61
2022-04-10	$6.94	$6.72	$6.86	$6.59
2022-04-11	$6.72	$6.43	$6.90	$5.89
2022-04-12	$6.43	$6.14	$6.52	$6.13
2022-04-13	$6.14	$6.18	$6.54	$6.18
2022-04-14	$6.18	$6.12	$6.25	$5.89
2022-04-15	$6.12	$5.96	$6.21	$5.89
2022-04-16	$5.96	$5.82	$5.94	$5.78
2022-04-17	$5.82	$5.72	$5.89	$5.61
2022-04-18	$5.72	$5.82	$5.93	$5.70
2022-04-19	$5.82	$5.87	$6.01	$5.74
2022-04-20	$5.87	$5.74	$5.86	$5.74
2022-04-21	$5.74	$5.51	$5.76	$5.44
2022-04-22	$5.51	$5.28	$5.61	$5.28
2022-04-23	$5.28	$5.35	$5.46	$5.19
2022-04-24	$5.35	$5.03	$5.44	$5.03
2022-04-25	$5.03	$4.86	$5.26	$4.85
2022-04-26	$4.86	$4.56	$4.80	$4.56
2022-04-27	$4.56	$4.72	$4.86	$4.56
2022-04-28	$4.72	$4.41	$4.87	$4.35
2022-04-29	$4.41	$4.27	$5.35	$4.17
2022-04-30	$4.27	$3.98	$4.91	$3.87
2022-05-01	$3.98	$3.88	$4.10	$3.81
2022-05-02	$3.88	$3.80	$3.92	$3.74
2022-05-03	$3.80	$3.98	$4.19	$3.58
2022-05-04	$3.98	$4.23	$4.35	$3.99
2022-05-05	$4.23	$3.94	$4.72	$3.36
2022-05-06	$3.94	$3.82	$4.04	$3.49
2022-05-07	$3.82	$3.59	$4.40	$3.51
2022-05-08	$3.59	$3.45	$3.62	$3.30
2022-05-09	$3.45	$2.75	$3.70	$2.74
2022-05-10	$2.75	$2.46	$3.05	$2.32
2022-05-11	$2.46	$2.33	$2.64	$1.63
2022-05-12	$2.33	$1.65	$2.37	$1.53
2022-05-13	$1.65	$1.50	$1.82	$1.27
2022-05-14	$1.50	$1.57	$1.69	$1.41
2022-05-15	$1.57	$1.95	$2.28	$1.51
2022-05-16	$1.95	$1.62	$1.93	$1.57
2022-05-17	$1.62	$1.63	$1.74	$1.61
2022-05-18	$1.63	$1.51	$1.68	$1.45
2022-05-19	$1.51	$1.53	$1.83	$1.50
2022-05-20	$1.53	$1.74	$1.81	$1.47
2022-05-21	$1.74	$1.74	$2.06	$1.69
2022-05-22	$1.74	$1.87	$1.98	$1.54
2022-05-23	$1.87	$1.78	$2.18	$1.69
2022-05-24	$1.78	$1.73	$1.84	$1.70
2022-05-25	$1.73	$1.71	$1.72	$1.59
2022-05-26	$1.71	$1.48	$1.69	$1.40
2022-05-27	$1.48	$1.36	$1.48	$1.32
2022-05-28	$1.36	$1.34	$1.41	$1.31
2022-05-29	$1.34	$1.37	$1.43	$1.33
2022-05-30	$1.37	$1.48	$1.78	$1.40
2022-05-31	$1.48	$1.39	$1.52	$1.14
2022-06-01	$1.39	$1.25	$1.33	$1.23
2022-06-02	$1.25	$1.26	$1.41	$1.26
2022-06-03	$1.26	$1.23	$1.29	$1.17
2022-06-04	$1.23	$1.19	$1.30	$1.09
2022-06-05	$1.19	$1.24	$1.27	$1.16
2022-06-06	$1.24	$1.23	$1.31	$1.19
2022-06-07	$1.23	$1.22	$1.30	$1.11
2022-06-08	$1.22	$1.19	$1.22	$1.08
2022-06-09	$1.19	$1.16	$1.36	$1.11
2022-06-10	$1.16	$1.19	$1.64	$1.11
2022-06-11	$1.19	$1.33	$1.53	$1.14
2022-06-12	$1.33	$1.34	$1.62	$1.18
2022-06-13	$1.34	$0.9692000	$1.19	$0.7573000
2022-06-14	$0.9692000	$0.9380000	$0.9821000	$0.8673000
2022-06-15	$0.9380000	$0.8821000	$1.09	$0.8548000
2022-06-16	$0.8821000	$0.7949000	$0.9850000	$0.6862000
2022-06-17	$0.7949000	$0.8743000	$0.8753000	$0.7633000
2022-06-18	$0.8743000	$0.8361000	$0.9703000	$0.7991000
2022-06-19	$0.8361000	$0.8715000	$0.9354000	$0.8651000
2022-06-20	$0.8715000	$0.7855000	$0.8929000	$0.7626000
2022-06-21	$0.7855000	$0.7748000	$0.7984000	$0.7535000
2022-06-22	$0.7748000	$0.7669000	$0.8920000	$0.7180000
2022-06-23	$0.7669000	$0.8661000	$0.8882000	$0.7752000
2022-06-24	$0.8661000	$0.8857000	$0.9296000	$0.8445000
2022-06-25	$0.8857000	$0.8972000	$0.9058000	$0.7245000
2022-06-26	$0.8972000	$0.8722000	$0.8939000	$0.8621000
2022-06-27	$0.8722000	$0.8720000	$1.01	$0.8138000
2022-06-28	$0.8720000	$0.8251000	$0.8603000	$0.7829000
2022-06-29	$0.8251000	$0.7754000	$0.8659000	$0.7700000
2022-06-30	$0.7754000	$0.7697000	$0.7938000	$0.7631000
2022-07-01	$0.7697000	$0.8112000	$0.9005000	$0.7228000
2022-07-02	$0.8112000	$0.8086000	$0.8386000	$0.7759000
2022-07-03	$0.8086000	$0.7924000	$0.8322000	$0.7534000
2022-07-04	$0.7924000	$0.8303000	$0.8554000	$0.8091000
2022-07-05	$0.8303000	$0.8436000	$1.22	$0.7866000
2022-07-06	$0.8436000	$0.8557000	$0.9032000	$0.8052000
2022-07-07	$0.8557000	$0.9055000	$0.9317000	$0.8632000
2022-07-08	$0.9055000	$0.8920000	$0.9311000	$0.8454000
2022-07-09	$0.8920000	$0.8749000	$0.8944000	$0.6738000
2022-07-10	$0.8749000	$0.8437000	$0.8706000	$0.8234000
2022-07-11	$0.8437000	$0.8253000	$0.8500000	$0.8038000
2022-07-12	$0.8253000	$0.7403000	$0.8066000	$0.7177000
2022-07-13	$0.7403000	$0.8011000	$0.8278000	$0.7672000
2022-07-14	$0.8011000	$0.8410000	$0.8758000	$0.7177000
2022-07-15	$0.8410000	$0.8679000	$0.8720000	$0.8254000
2022-07-16	$0.8679000	$0.8868000	$0.8878000	$0.8090000
2022-07-17	$0.8868000	$0.8687000	$0.8708000	$0.8569000
2022-07-18	$0.8687000	$0.9159000	$0.9401000	$0.9046000
2022-07-19	$0.9159000	$0.9692000	$1.06	$0.8904000
2022-07-20	$0.9692000	$0.9008000	$0.9721000	$0.8820000
2022-07-21	$0.9008000	$0.9924000	$1.03	$0.8981000
2022-07-22	$0.9924000	$1.02	$1.09	$0.9317000
2022-07-23	$1.02	$0.9693000	$1.08	$0.9416000
2022-07-24	$0.9693000	$0.9542000	$1.09	$0.9447000
2022-07-25	$0.9542000	$0.8852000	$0.9093000	$0.8850000
2022-07-26	$0.8852000	$0.9026000	$0.9337000	$0.8831000
2022-07-27	$0.9026000	$0.9561000	$0.9910000	$0.9365000
2022-07-28	$0.9561000	$1.04	$1.05	$0.9883000
2022-07-29	$1.04	$1.07	$1.10	$1.01
2022-07-30	$1.07	$1.03	$1.08	$0.9799000
2022-07-31	$1.03	$1.05	$1.09	$1.01
2022-08-01	$1.05	$1.01	$1.08	$1.01
2022-08-02	$1.01	$0.9974000	$1.05	$0.9907000
2022-08-03	$0.9974000	$1.04	$1.04	$0.8233000
2022-08-04	$1.04	$1.04	$1.13	$0.9963000
2022-08-05	$1.04	$1.08	$1.09	$1.05
2022-08-06	$1.08	$1.08	$1.23	$1.05
2022-08-07	$1.08	$1.13	$1.19	$1.08
2022-08-08	$1.13	$1.18	$1.33	$1.09
2022-08-09	$1.18	$1.17	$1.17	$1.11
2022-08-10	$1.17	$1.18	$1.43	$1.12
2022-08-11	$1.18	$1.19	$1.19	$1.15
2022-08-12	$1.19	$1.20	$1.24	$1.16
2022-08-13	$1.20	$1.23	$1.39	$1.19
2022-08-14	$1.23	$1.20	$1.23	$1.18
2022-08-15	$1.20	$1.18	$1.21	$1.13
2022-08-16	$1.18	$1.20	$1.20	$1.14
2022-08-17	$1.20	$1.21	$1.22	$1.13
2022-08-18	$1.21	$1.20	$1.26	$1.17
2022-08-19	$1.20	$1.13	$1.14	$1.08
2022-08-20	$1.13	$1.08	$1.16	$1.07
2022-08-21	$1.08	$1.14	$1.16	$1.09
2022-08-22	$1.14	$1.11	$1.15	$1.06
2022-08-23	$1.11	$1.19	$1.22	$1.11
2022-08-24	$1.19	$1.23	$1.26	$1.15
2022-08-25	$1.23	$1.28	$1.30	$1.20
2022-08-26	$1.28	$1.15	$1.27	$1.15
2022-08-27	$1.15	$1.12	$1.20	$1.10
2022-08-28	$1.12	$1.10	$1.25	$1.07
2022-08-29	$1.10	$1.17	$1.20	$1.13
2022-08-30	$1.17	$1.18	$1.19	$1.03
2022-08-31	$1.18	$1.20	$1.20	$1.16
2022-09-01	$1.20	$1.25	$1.28	$1.16
2022-09-02	$1.25	$1.24	$1.27	$1.18
2022-09-03	$1.24	$1.20	$1.26	$1.15
2022-09-04	$1.20	$1.24	$1.27	$1.20
2022-09-05	$1.24	$1.19	$1.24	$1.19
2022-09-06	$1.19	$1.13	$1.17	$1.13
2022-09-07	$1.13	$1.19	$1.41	$1.16
2022-09-08	$1.19	$1.26	$1.30	$1.19
2022-09-09	$1.26	$1.41	$1.53	$1.34
2022-09-10	$1.41	$1.46	$1.62	$1.38
2022-09-11	$1.46	$1.38	$1.49	$1.37
2022-09-12	$1.38	$1.43	$1.47	$1.38
2022-09-13	$1.43	$1.31	$1.34	$1.27
2022-09-14	$1.31	$1.29	$1.46	$1.27
2022-09-15	$1.29	$1.36	$1.57	$1.24
2022-09-16	$1.36	$1.42	$1.43	$1.25
2022-09-17	$1.42	$1.44	$1.46	$1.40
2022-09-18	$1.44	$1.37	$1.41	$1.33
2022-09-19	$1.37	$1.38	$1.44	$1.26
2022-09-20	$1.38	$1.28	$1.34	$1.26
2022-09-21	$1.28	$1.22	$1.27	$1.19
2022-09-22	$1.22	$1.26	$1.32	$1.22
2022-09-23	$1.26	$1.23	$1.32	$1.22
2022-09-24	$1.23	$1.21	$1.24	$1.19
2022-09-25	$1.21	$1.20	$1.23	$1.16
2022-09-26	$1.20	$1.19	$1.28	$1.19
2022-09-27	$1.19	$1.16	$1.20	$1.13
2022-09-28	$1.16	$1.11	$1.39	$1.03
2022-09-29	$1.11	$1.10	$1.16	$1.10
2022-09-30	$1.10	$1.13	$1.13	$1.07
2022-10-01	$1.13	$1.08	$1.12	$1.08
2022-10-02	$1.08	$1.08	$1.13	$1.05
2022-10-03	$1.08	$1.09	$1.12	$1.06
2022-10-04	$1.09	$1.09	$1.14	$1.05
2022-10-05	$1.09	$1.10	$1.13	$1.06
2022-10-06	$1.10	$1.09	$1.10	$1.06
2022-10-07	$1.09	$1.11	$1.12	$1.04
2022-10-08	$1.11	$1.13	$1.16	$1.09
2022-10-09	$1.13	$1.13	$1.14	$1.12
2022-10-10	$1.13	$1.11	$1.12	$1.10
2022-10-11	$1.11	$1.10	$1.14	$1.05
2022-10-12	$1.10	$1.13	$1.14	$0.9336000
2022-10-13	$1.13	$1.15	$1.30	$1.07
2022-10-14	$1.15	$1.19	$1.36	$1.11
2022-10-15	$1.19	$1.19	$1.21	$1.12
2022-10-16	$1.19	$1.16	$1.22	$1.13
2022-10-17	$1.16	$1.23	$1.24	$1.15
2022-10-18	$1.21	$1.19	$1.38	$1.19
2022-10-19	$1.19	$1.18	$1.22	$1.16
2022-10-20	$1.18	$1.14	$1.19	$1.14
2022-10-21	$1.14	$1.15	$1.15	$1.11
2022-10-22	$1.15	$1.18	$1.20	$1.14
2022-10-23	$1.18	$1.19	$1.19	$1.15
2022-10-24	$1.19	$1.18	$1.21	$1.16
2022-10-25	$1.18	$1.24	$1.24	$1.15
2022-10-26	$1.24	$1.26	$1.40	$1.23
2022-10-27	$1.26	$1.31	$1.40	$1.25
2022-10-28	$1.31	$1.63	$2.64	$1.30
2022-10-29	$1.63	$1.52	$1.69	$1.49
2022-10-30	$1.52	$1.52	$1.56	$1.50
2022-10-31	$1.52	$1.58	$1.69	$1.33
2022-11-01	$1.58	$1.55	$1.60	$1.53
2022-11-02	$1.55	$1.48	$1.57	$1.45
2022-11-03	$1.48	$1.51	$1.55	$1.47
2022-11-04	$1.51	$1.62	$1.64	$1.50
2022-11-05	$1.62	$1.64	$1.68	$1.62
2022-11-06	$1.64	$1.55	$1.64	$1.55
2022-11-07	$1.55	$1.53	$1.60	$1.51
2022-11-08	$1.53	$1.35	$1.56	$1.31
2022-11-09	$1.35	$1.09	$1.36	$1.08
2022-11-10	$1.09	$1.28	$1.31	$1.08
2022-11-11	$1.28	$1.23	$1.30	$1.20
2022-11-12	$1.23	$1.19	$1.23	$1.17
2022-11-13	$1.19	$1.12	$1.20	$1.11
2022-11-14	$1.12	$1.15	$1.17	$1.08
2022-11-15	$1.15	$1.17	$1.20	$1.14
2022-11-16	$1.17	$1.14	$1.19	$1.12
2022-11-17	$1.14	$1.10	$1.15	$1.10
2022-11-18	$1.10	$1.12	$1.16	$1.10
2022-11-19	$1.12	$1.12	$1.13	$1.10
2022-11-20	$1.12	$1.06	$1.14	$1.05
2022-11-21	$1.06	$1.02	$1.06	$0.9988000
2022-11-22	$1.02	$1.03	$1.04	$0.9909000
2022-11-23	$1.03	$1.02	$1.09	$1.01
2022-11-24	$1.02	$1.03	$1.04	$1.01
2022-11-25	$1.03	$1.02	$1.03	$0.9963000
2022-11-26	$1.02	$1.03	$1.05	$1.01
2022-11-27	$1.03	$1.01	$1.08	$1.00
2022-11-28	$1.01	$0.9795000	$1.01	$0.9635000
2022-11-29	$0.9795000	$1.00	$1.01	$0.9757000
2022-11-30	$1.00	$1.02	$1.03	$0.9951000
2022-12-01	$1.02	$0.9890000	$1.02	$0.9820000
2022-12-02	$0.9890000	$1.00	$1.01	$0.9783000
2022-12-03	$1.00	$0.9780000	$1.01	$0.9780000
2022-12-04	$0.9780000	$0.9899000	$1.05	$0.9715000
2022-12-05	$0.9899000	$0.9798000	$1.01	$0.9690000
2022-12-06	$0.9798000	$0.9519000	$0.9856000	$0.9459000
2022-12-07	$0.9519000	$0.9069000	$0.9531000	$0.8904000
2022-12-08	$0.9069000	$0.9150000	$0.9207000	$0.8901000
2022-12-09	$0.9150000	$0.9010000	$0.9249000	$0.8940000
2022-12-10	$0.9010000	$1.04	$12.46	$0.8823000
2022-12-11	$1.04	$0.9360000	$1.05	$0.9270000
2022-12-12	$0.9360000	$0.9330000	$0.9429000	$0.8911000
2022-12-13	$0.9330000	$0.9188000	$0.9467000	$0.8939000
2022-12-14	$0.9188000	$0.8900000	$0.9210000	$0.8831000
2022-12-15	$0.8900000	$0.8639000	$0.8910000	$0.8530000
2022-12-16	$0.8639000	$0.7590000	$0.8729000	$0.7461000
2022-12-17	$0.7590000	$0.7800000	$0.7868000	$0.7540000
2022-12-18	$0.7800000	$0.7670000	$0.7840000	$0.7611000
2022-12-19	$0.7670000	$0.7410000	$0.7720000	$0.7351000
2022-12-20	$0.7410000	$0.7400000	$0.7630000	$0.7271000
2022-12-21	$0.7400000	$0.7150000	$0.7450000	$0.7091000
2022-12-22	$0.7150000	$0.7269000	$0.7290000	$0.7019000
2022-12-23	$0.7269000	$0.7380000	$0.7499000	$0.7220000
2022-12-24	$0.7380000	$0.7450000	$0.9178000	$0.7380000
2022-12-25	$0.7450000	$0.7390000	$0.7530000	$0.7321000
2022-12-26	$0.7390000	$0.7479000	$0.7499000	$0.7379000
2022-12-27	$0.7479000	$0.7378000	$0.7607000	$0.7319000
2022-12-28	$0.7378000	$0.7048000	$0.7388000	$0.7019000
2022-12-29	$0.7048000	$0.7017000	$0.7077000	$0.6939000
2022-12-30	$0.7017000	$0.6957000	$0.7046000	$0.6918000
2022-12-31	$0.6957000	$0.6840000	$0.6980000	$0.6820000
2023-01-01	$0.6840000	$0.6858000	$0.6908000	$0.6758000
2023-01-02	$0.6858000	$0.7129000	$0.7258000	$0.6820000
2023-01-03	$0.7129000	$0.7258000	$0.8275000	$0.7118000
2023-01-04	$0.7258000	$0.7330000	$0.7439000	$0.7249000
2023-01-05	$0.7330000	$0.7167000	$0.7377000	$0.7118000
2023-01-06	$0.7167000	$0.7228000	$0.7288000	$0.6910000
2023-01-07	$0.7228000	$0.7199000	$0.7298000	$0.7168000
2023-01-08	$0.7199000	$0.7359000	$0.7379000	$0.7140000
2023-01-09	$0.7359000	$0.7540000	$0.7779000	$0.7359000
2023-01-10	$0.7540000	$0.7670000	$0.7689000	$0.7441000
2023-01-11	$0.7670000	$0.7929000	$0.8026000	$0.7559000
2023-01-12	$0.7929000	$0.8140000	$0.8200000	$0.7812000
2023-01-13	$0.8140000	$0.8379000	$0.8409000	$0.8050000
2023-01-14	$0.8379000	$0.8600000	$0.8800000	$0.8299000
2023-01-15	$0.8600000	$0.8560000	$0.8680000	$0.8380000
2023-01-16	$0.8560000	$0.8340000	$0.9792000	$0.8310000
2023-01-17	$0.8340000	$0.8260000	$0.8449000	$0.8250000
2023-01-18	$0.8260000	$0.7859000	$0.8349000	$0.7779000
2023-01-19	$0.7859000	$0.7870000	$0.8000000	$0.7801000
2023-01-20	$0.7870000	$0.8510000	$0.8530000	$0.7830000
2023-01-21	$0.8510000	$0.8390000	$0.8650000	$0.8370000
2023-01-22	$0.8390000	$0.9381000	$1.19	$0.8310000
2023-01-23	$0.9381000	$0.9530000	$1.03	$0.9285000
2023-01-24	$0.9530000	$0.9159000	$0.9999000	$0.9080000
2023-01-25	$0.9159000	$0.9880000	$1.00	$0.8970000
2023-01-26	$0.9880000	$0.9570000	$0.9910000	$0.9440000
2023-01-27	$0.9570000	$0.9860000	$0.9920000	$0.9320000
2023-01-28	$0.9860000	$0.9630000	$1.01	$0.9570000
2023-01-29	$0.9630000	$1.05	$1.26	$0.9550000
2023-01-30	$1.05	$0.9610000	$1.09	$0.9500000
2023-01-31	$0.9610000	$0.9770000	$0.9889000	$0.9540000
2023-02-01	$0.9770000	$1.07	$1.18	$0.9690000
2023-02-02	$1.07	$1.05	$1.11	$1.04
2023-02-03	$1.05	$1.10	$1.15	$1.05
2023-02-04	$1.10	$1.06	$1.12	$1.03
2023-02-05	$1.06	$1.02	$1.06	$1.00
2023-02-06	$1.02	$1.02	$1.04	$0.9900000
2023-02-07	$1.02	$1.10	$1.10	$1.01
2023-02-08	$1.10	$1.12	$1.12	$1.05
2023-02-09	$1.12	$1.01	$1.13	$1.00
2023-02-10	$1.01	$1.01	$1.04	$1.00
2023-02-11	$1.01	$1.02	$1.03	$0.9959000
2023-02-12	$1.02	$1.01	$1.04	$0.9932000
2023-02-13	$1.01	$0.9630000	$1.01	$0.9359000
2023-02-14	$0.9630000	$0.9820000	$0.9939000	$0.9520000
2023-02-15	$0.9820000	$1.03	$1.04	$0.9740000
2023-02-16	$1.03	$0.9930000	$1.05	$0.9890000
2023-02-17	$0.9930000	$1.02	$1.03	$0.9900000
2023-02-18	$1.02	$1.07	$1.08	$1.01
2023-02-19	$1.07	$1.04	$1.11	$1.04
2023-02-20	$1.04	$1.08	$1.09	$0.9801000
2023-02-21	$1.08	$1.03	$1.09	$1.01
2023-02-22	$1.03	$1.01	$1.03	$0.9800000
2023-02-23	$1.01	$1.02	$1.03	$0.9980000
2023-02-24	$1.02	$0.9760000	$1.02	$0.9700000
2023-02-25	$0.9760000	$0.9499000	$0.9760000	$0.9294000
2023-02-26	$0.9499000	$0.9710000	$0.9797000	$0.9498000
2023-02-27	$0.9710000	$0.9590000	$0.9779000	$0.9499000
2023-02-28	$0.9590000	$0.9409000	$0.9678000	$0.9263000
2023-03-01	$0.9409000	$0.9449000	$0.9519000	$0.9141000
2023-03-02	$0.9449000	$0.9069000	$0.9499000	$0.8911000
2023-03-03	$0.9069000	$0.8510000	$0.9079000	$0.8420000
2023-03-04	$0.8510000	$0.8420000	$0.8578000	$0.8310000
2023-03-05	$0.8420000	$0.8510000	$0.8659000	$0.8410000
2023-03-06	$0.8510000	$0.8570000	$0.8680000	$0.8390000
2023-03-07	$0.8570000	$0.8449000	$0.8629000	$0.8301000
2023-03-08	$0.8449000	$0.8018000	$0.8497000	$0.7970000
2023-03-09	$0.8018000	$0.7970000	$0.9126000	$0.7790000
2023-03-10	$0.7970000	$0.8044000	$0.8362000	$0.7623000
2023-03-11	$0.8044000	$0.8016000	$0.8659000	$0.7583000
2023-03-12	$0.8016000	$0.8408000	$0.8458000	$0.7865000
2023-03-13	$0.8408000	$0.8675000	$0.8795000	$0.8223000
2023-03-14	$0.8675000	$0.8957000	$0.9137000	$0.8536000
2023-03-15	$0.8957000	$0.8505000	$0.9116000	$0.8133000
2023-03-16	$0.8505000	$0.8707000	$0.8787000	$0.8427000
2023-03-17	$0.8707000	$0.8988000	$0.9057000	$0.8637000
2023-03-18	$0.8988000	$0.8507000	$0.8988000	$0.8398000
2023-03-19	$0.8507000	$0.8488000	$0.8837000	$0.8438000
2023-03-20	$0.8488000	$0.8134000	$0.8536000	$0.8104000
2023-03-21	$0.8134000	$0.8347000	$0.8426000	$0.7967000
2023-03-22	$0.8347000	$0.7986000	$0.8347000	$0.7787000
2023-03-23	$0.7986000	$0.8127000	$0.8277000	$0.7918000
2023-03-24	$0.8127000	$0.7898000	$0.8222000	$0.7659000
2023-03-25	$0.7898000	$0.7907000	$0.8007000	$0.7789000
2023-03-26	$0.7907000	$0.8058000	$0.8108000	$0.7897000
2023-03-27	$0.8058000	$0.7750000	$0.8096000	$0.7601000
2023-03-28	$0.7750000	$0.8001000	$0.8128000	$0.7680000
2023-03-29	$0.8001000	$0.8170000	$0.8239000	$0.7991000
2023-03-30	$0.8170000	$0.7990000	$0.8210000	$0.7870000
2023-03-31	$0.7990000	$0.8020000	$0.8100000	$0.7900000
2023-04-01	$0.8020000	$0.8090000	$0.8149000	$0.7980000
2023-04-02	$0.8090000	$0.7860000	$0.8129000	$0.7780000
2023-04-03	$0.7860000	$0.7800000	$0.7919000	$0.7582000
2023-04-04	$0.7800000	$0.7870000	$0.7959000	$0.7729000
2023-04-05	$0.7870000	$0.8020000	$0.8178000	$0.7830000
2023-04-06	$0.8020000	$0.7890000	$0.8020000	$0.7850000
2023-04-07	$0.7890000	$0.7746000	$0.7935000	$0.7617000
2023-04-08	$0.7746000	$0.7670000	$0.7821000	$0.7650000
2023-04-09	$0.7670000	$0.7680000	$0.7739000	$0.7580000
2023-04-10	$0.7680000	$0.7800000	$0.7840000	$0.7621000
2023-04-11	$0.7800000	$0.7810000	$0.7909000	$0.7740000
2023-04-12	$0.7810000	$0.7830000	$0.7860000	$0.7630000
2023-04-13	$0.7830000	$0.8078000	$0.8156000	$0.7748000
2023-04-14	$0.8078000	$0.8418000	$0.8549000	$0.8078000
2023-04-15	$0.8418000	$0.8458000	$0.8559000	$0.8378000
2023-04-16	$0.8458000	$0.8620000	$0.8779000	$0.8420000
2023-04-17	$0.8620000	$0.8510000	$0.8809000	$0.8420000
2023-04-18	$0.8510000	$0.8790000	$0.8830000	$0.8410000
2023-04-19	$0.8790000	$0.8130000	$0.8810000	$0.8040000
2023-04-20	$0.8130000	$0.7930000	$0.8240000	$0.7870000
2023-04-21	$0.7930000	$0.7600000	$0.8000000	$0.7540000
2023-04-22	$0.7600000	$0.7720000	$0.7730000	$0.7540000
2023-04-23	$0.7720000	$0.7561000	$0.7720000	$0.7441000
2023-04-24	$0.7561000	$0.7520000	$0.7689000	$0.7451000
2023-04-25	$0.7520000	$0.7580000	$0.7610000	$0.7370000
2023-04-26	$0.7580000	$0.7680000	$0.7988000	$0.7202000
2023-04-27	$0.7680000	$0.8050000	$0.8250000	$0.7620000
2023-04-28	$0.8050000	$0.7928000	$0.8078000	$0.7818000
2023-04-29	$0.7928000	$0.7867000	$0.7968000	$0.7799000
2023-04-30	$0.7867000	$0.7670000	$0.7999000	$0.7640000
2023-05-01	$0.7670000	$0.7320000	$0.7680000	$0.7200000
2023-05-02	$0.7320000	$0.7367000	$0.7457000	$0.7247000
2023-05-03	$0.7418000	$0.7371000	$0.7551000	$0.7324000
2023-05-04	$0.7371000	$0.7260000	$0.7370000	$0.7228000
2023-05-05	$0.7260000	$0.7408000	$0.7473000	$0.7335000
2023-05-06	$0.7408000	$0.7051000	$0.7291000	$0.7013000
2023-05-07	$0.7051000	$0.6964000	$0.7055000	$0.6924000
2023-05-08	$0.6964000	$0.6626000	$0.6862000	$0.6623000
2023-05-09	$0.6626000	$0.6555000	$0.6701000	$0.6516000
2023-05-10	$0.6555000	$0.6592000	$0.6680000	$0.6366000
2023-05-11	$0.6592000	$0.6419000	$0.6497000	$0.6300000
2023-05-12	$0.6419000	$0.6399000	$0.6506000	$0.6351000
2023-05-13	$0.6399000	$0.6368000	$0.6413000	$0.6271000
2023-05-14	$0.6368000	$0.6380000	$0.6421000	$0.6324000
2023-05-15	$0.6380000	$0.6280000	$0.6454000	$0.6272000
2023-05-16	$0.6280000	$0.6294000	$0.6316000	$0.6229000
2023-05-17	$0.6294000	$0.6322000	$0.6470000	$0.6287000
2023-05-18	$0.6326000	$0.6198000	$0.6420000	$0.6168000
2023-05-19	$0.6196000	$0.6198000	$0.6262000	$0.6090000
2023-05-20	$0.6177000	$0.6123000	$0.6178000	$0.6082000
2023-05-21	$0.6123000	$0.6023000	$0.6142000	$0.5999000
2023-05-22	$0.6055000	$0.5973000	$0.6088000	$0.5954000
2023-05-23	$0.5973000	$0.6014000	$0.6087000	$0.5932000
2023-05-24	$0.6014000	$0.5992000	$0.6853000	$0.5784000
2023-05-25	$0.6007000	$0.6002000	$0.6086000	$0.5916000
2023-05-26	$0.5979000	$0.5911000	$0.6060000	$0.5871000
2023-05-27	$0.5867000	$0.5764000	$0.5893000	$0.5729000
2023-05-28	$0.5764000	$0.5947000	$0.6002000	$0.5739000
2023-05-29	$0.5947000	$0.5831000	$0.5986000	$0.5758000
2023-05-30	$0.5810000	$0.5709000	$0.5837000	$0.5618000
2023-05-31	$0.5709000	$0.5531000	$0.5665000	$0.5480000
2023-06-01	$0.5562000	$0.5564000	$0.5722000	$0.5397000
2023-06-02	$0.5564000	$0.5751000	$0.5789000	$0.5530000
2023-06-03	$0.5751000	$0.5788000	$0.5826000	$0.5684000
2023-06-04	$0.5788000	$0.5811000	$0.5905000	$0.5756000
2023-06-05	$0.5827000	$0.5377000	$0.5586000	$0.5351000
2023-06-06	$0.5377000	$0.5535000	$0.5747000	$0.5513000
2023-06-07	$0.5535000	$0.5230000	$0.5415000	$0.5191000
2023-06-08	$0.5210000	$0.5244000	$0.5309000	$0.5156000
2023-06-09	$0.5244000	$0.5084000	$0.5245000	$0.5064000
2023-06-10	$0.5084000	$0.4634000	$0.5099000	$0.4399000
2023-06-11	$0.4634000	$0.4683000	$0.4760000	$0.4581000
2023-06-12	$0.4683000	$0.4734000	$0.4804000	$0.4598000
2023-06-13	$0.4749000	$0.4661000	$0.4768000	$0.4633000
2023-06-14	$0.4631000	$0.4535000	$0.4702000	$0.4491000
2023-06-15	$0.4538000	$0.4596000	$0.4642000	$0.4570000
2023-06-16	$0.4565000	$0.4896000	$0.5015000	$0.4496000
2023-06-17	$0.4918000	$0.5029000	$0.5066000	$0.4912000
2023-06-18	$0.5029000	$0.4931000	$0.5015000	$0.4896000
2023-06-19	$0.4931000	$0.4879000	$0.5024000	$0.4828000
2023-06-20	$0.4879000	$0.5035000	$0.5182000	$0.5010000
2023-06-21	$0.4976000	$0.5140000	$0.5187000	$0.4976000
2023-06-22	$0.5121000	$0.5088000	$0.5198000	$0.5043000
2023-06-23	$0.5088000	$0.5207000	$0.5268000	$0.5142000
2023-06-24	$0.5207000	$0.5141000	$0.5208000	$0.5111000
2023-06-25	$0.5183000	$0.5134000	$0.5306000	$0.5110000
2023-06-26	$0.5150000	$0.5007000	$0.5116000	$0.4953000
2023-06-27	$0.5007000	$0.5050000	$0.5102000	$0.5016000
2023-06-28	$0.5050000	$0.4861000	$0.4951000	$0.4831000
2023-06-29	$0.4834000	$0.4851000	$0.4852000	$0.4834000

Рынок

Пара	обмен
OSMO/BTC	binance
OSMO/BUSD	binance
OSMO/USDT	binance
OSMO/BTC	coinex
OSMO/USDT	coinex
OSMO/USD	cryptodotcom
OSMO/USDT	digifinex
OSMO/KRW	korbit
OSMO/USDT	mexc

Osmosis News

Sunny Aggarwal on the Cosmos Ecosys...

Decentralized Exchange Built on Osm...

Вестник DeFi: TVL восстановился, а...

Supercharged Liquidity Pools on Osm...

DEX Osmosis снизила инфляцию токено...

Osmosis will introduce OSMO 2.0 upg...

Связанные монеты

Plant Vs Undead

Colony Avalanch...

Goldfish Gold

t3rn

handleFOREX

Kava

Прочтите Отказ от ответственности : Весь контент, представленный на нашем сайте, гиперссылки, связанные приложения, форумы, блоги, учетные записи социальных сетей и другие платформы («Сайт») предназначен только для вашей общей информации, приобретенной у сторонних источников. Мы не предоставляем никаких гарантий в отношении нашего контента, включая, но не ограничиваясь, точность и обновление. Никакая часть содержания, которое мы предоставляем, представляет собой финансовый совет, юридическую консультацию или любую другую форму совета, предназначенную для вашей конкретной опоры для любых целей. Любое использование или доверие к нашему контенту осуществляется исключительно на свой страх и риск. Вы должны провести собственное исследование, просмотреть, проанализировать и проверить наш контент, прежде чем полагаться на них. Торговля - очень рискованная деятельность, которая может привести к серьезным потерям, поэтому проконсультируйтесь с вашим финансовым консультантом, прежде чем принимать какие-либо решения. Никакое содержание на нашем Сайте не предназначено для запроса или предложения

Osmosis
OSMO Coin Values OSMO

Osmosis valuesUSD Цена
$ 0.0704

Osmosis BTC Цена
0.00000082

Osmosis 24ч
$ 3,902,306

Osmosis Рейтинг Рынка
$ 53,024,160

Osmosis OSMO Coin Values OSMO

Osmosis valuesUSD Цена $ 0.0704

Osmosis BTC Цена 0.00000082

Osmosis 24ч $ 3,902,306

Osmosis Рейтинг Рынка $ 53,024,160

Share Osmosis Price

Osmosis Цена Диаграммы

Osmosis Цена Диаграммa высокой/низкой цены

Osmosis Crypto Technology

Osmosis Crypto Market

Osmosis
OSMO Coin Values OSMO

Osmosis valuesUSD Цена
$ 0.0704

Osmosis BTC Цена
0.00000082

Osmosis 24ч
$ 3,902,306

Osmosis Рейтинг Рынка
$ 53,024,160