OSMO Coin Values OSMO
Marktkapitalisierung:
24h Vol:
Kryptowährungen: 21418
Märkte: 95258
ENG
EST
RUS
TUR
DEU
CHI
KOR
ITA
USD
USD
AED
AFN
ALL
AMD
ANG
AOA
ARS
AUD
AWG
AZN
BAM
BBD
BDT
BGN
BHD
BIF
BMD
BND
BOB
BRL
BTN
BWP
BYN
BZD
CAD
CDF
CHF
CLF
CLP
CNH
CNY
COP
CRC
CUC
CUP
CVE
CZK
DJF
DKK
DOP
DZD
EGP
ERN
ETB
EUR
FJD
FKP
GBP
GEL
GHS
GIP
GMD
GNF
GTQ
GYD
HKD
HNL
HRK
HTG
HUF
IDR
ILS
IMP
INR
ISK
JMD
JOD
JPY
KES
KGS
KHR
KMF
KPW
KRW
KWD
KYD
KZT
LAK
LBP
LKR
LRD
LSL
LYD
MAD
MDL
MGA
MKD
MMK
MNT
MOP
MRU
MUR
MVR
MWK
MXN
MYR
MZN
NAD
NGN
NIO
NOK
NPR
NZD
OMR
PAB
PEN
PGK
PHP
PKR
PLN
PYG
QAR
RON
RSD
RUB
RWF
SAR
SBD
SCR
SDG
SEK
SGD
SHP
SLL
SRD
SSP
STD
STN
SVC
SYP
SZL
THB
TJS
TMT
TND
TOP
TRY
TTD
TWD
TZS
UAH
UGX
UYU
UZS
VES
VND
VUV
WST
ZAR
ZMW
ZWL
Marktkapitalisierung
24h Vol
21418
Kryptowährungen56.79%
Bitcoin AktieOsmosis Crypto Coin Rank 236
701,270,120 OSMO
Get Wallet
Blockchain wallet
Be your own bank - safest and most popular wallet
Coinbase
Buy and sell cryptocurrency
Trezor
The safe place for your coins
Osmosis
Osmosis valuesUSD Preis $ 0.4650
$ 0.4650
Osmosis BTC Preis 0.00000472
0.00000472
Osmosis 24h Vol $ 11,838,586
$ 11,838,586
Osmosis Marktkapitalisierung $ 326,071,366
$ 326,071,366
24h Vol
120 BTC 1 H
0.25 %
24 H
0.44 %
7 d
-14.26 %
Heute Osmosis Preis in US-Dollar ist derzeit
0.4650
USD, und wenn in konvertiert Bitcoin ist
0.00000472
BTC. Insgesamt 701,270,120 OSMO sind derzeit auf dem Markt im Umlauf. Osmosis Die Preise erfahren derzeit eine Änderung von 0.44 %, prüfen alle Kryptowährung. In den letzten 24 Stunden 0.118 M US dollars Osmosis wurde gehandelt Krypto-Austausch. Erhalten Osmosis's Fortschritt durch Hinzufügen zu Ihrem Favoriten und ein freies schaffen Portfolio.
Vollständiger Name
Osmosis
Symbol
OSMO
Algorithmus
N/A
BTC Preis
0.00000472 BTC
BTC Markt
3,313 BTC
BTC 24h Vol
120 BTC
Insgesamt abgebaute Münzen
701,270,120 OSMO
1h
0.25 %
24h
0.44 %
7d
-14.26 %
Reddit
N/A
Webseite
N/A
Share Osmosis Price
OSMO Diagramme
Osmosis Preis Diagramme
OSMO Hoch / Niedrig Preis Chart
Osmosis Preis Hoch / Niedrig Preis Chart
Historische Daten
Osmosis Crypto Technology
| Datum | Öffnen | Schließen | Hoch | Niedrig |
|---|---|---|---|---|
| 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 | $2.46 | $2.46 | $2.46 |
| 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 | $1.77 | $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 | $1.23 | $1.18 | $1.35 | $1.18 |
| 2022-10-19 | $1.18 | $1.19 | $1.23 | $1.17 |
| 2022-10-20 | $1.19 | $1.15 | $1.19 | $1.12 |
| 2022-10-21 | $1.15 | $1.16 | $1.17 | $1.12 |
| 2022-10-22 | $1.16 | $1.18 | $1.20 | $1.13 |
| 2022-10-23 | $1.18 | $1.18 | $1.22 | $1.15 |
| 2022-10-24 | $1.18 | $1.20 | $1.23 | $1.16 |
| 2022-10-25 | $1.20 | $1.22 | $1.25 | $1.21 |
| 2022-10-26 | $1.22 | $1.28 | $1.38 | $1.25 |
| 2022-10-27 | $1.28 | $1.31 | $1.39 | $1.22 |
| 2022-10-28 | $1.31 | $1.64 | $2.68 | $1.31 |
| 2022-10-29 | $1.64 | $1.52 | $1.70 | $1.49 |
| 2022-10-30 | $1.52 | $1.52 | $1.52 | $1.52 |
| 2022-10-31 | $1.51 | $1.58 | $1.82 | $1.50 |
| 2022-11-01 | $1.58 | $1.55 | $1.61 | $1.54 |
| 2022-11-02 | $1.55 | $1.47 | $1.54 | $1.45 |
| 2022-11-03 | $1.47 | $1.52 | $1.54 | $1.47 |
| 2022-11-04 | $1.52 | $1.64 | $1.67 | $1.58 |
| 2022-11-05 | $1.64 | $1.65 | $1.68 | $1.62 |
| 2022-11-06 | $1.65 | $1.56 | $1.62 | $1.54 |
| 2022-11-07 | $1.56 | $1.54 | $1.57 | $1.52 |
| 2022-11-08 | $1.54 | $1.35 | $1.48 | $1.33 |
| 2022-11-09 | $1.35 | $1.09 | $1.19 | $1.08 |
| 2022-11-10 | $1.09 | $1.29 | $1.33 | $1.19 |
| 2022-11-11 | $1.29 | $1.23 | $1.27 | $1.22 |
| 2022-11-12 | $1.23 | $1.19 | $1.23 | $1.18 |
| 2022-11-13 | $1.19 | $1.12 | $1.16 | $1.10 |
| 2022-11-14 | $1.12 | $1.15 | $1.16 | $1.10 |
| 2022-11-15 | $1.15 | $1.16 | $1.25 | $1.15 |
| 2022-11-16 | $1.16 | $1.13 | $1.17 | $1.12 |
| 2022-11-17 | $1.13 | $1.11 | $1.14 | $1.10 |
| 2022-11-18 | $1.11 | $1.12 | $1.15 | $0.8859000 |
| 2022-11-19 | $1.12 | $1.11 | $1.14 | $1.10 |
| 2022-11-20 | $1.11 | $1.05 | $1.17 | $1.05 |
| 2022-11-21 | $1.05 | $1.01 | $1.03 | $0.9918000 |
| 2022-11-22 | $1.01 | $1.03 | $1.12 | $1.01 |
| 2022-11-23 | $1.03 | $1.03 | $1.08 | $1.01 |
| 2022-11-24 | $1.03 | $1.03 | $1.21 | $1.01 |
| 2022-11-25 | $1.03 | $1.01 | $1.03 | $1.00 |
| 2022-11-26 | $1.01 | $1.03 | $1.04 | $1.00 |
| 2022-11-27 | $1.03 | $1.01 | $1.07 | $1.01 |
| 2022-11-28 | $1.01 | $0.9770000 | $1.04 | $0.9685000 |
| 2022-11-29 | $0.9770000 | $1.00 | $1.01 | $0.9862000 |
| 2022-11-30 | $1.00 | $1.02 | $1.08 | $1.02 |
| 2022-12-01 | $1.02 | $0.9902000 | $1.01 | $0.9834000 |
| 2022-12-02 | $0.9902000 | $1.01 | $1.01 | $0.9887000 |
| 2022-12-03 | $1.01 | $0.9790000 | $1.00 | $0.9767000 |
| 2022-12-04 | $0.9790000 | $0.9885000 | $1.22 | $0.9759000 |
| 2022-12-05 | $0.9885000 | $0.9851000 | $0.9910000 | $0.9729000 |
| 2022-12-06 | $0.9851000 | $0.9519000 | $0.9929000 | $0.9500000 |
| 2022-12-07 | $0.9519000 | $0.9121000 | $0.9454000 | $0.9025000 |
| 2022-12-08 | $0.9121000 | $0.9138000 | $0.9364000 | $0.9114000 |
| 2022-12-09 | $0.9138000 | $0.8945000 | $0.9195000 | $0.8920000 |
| 2022-12-10 | $0.8945000 | $1.04 | $5.08 | $0.8765000 |
| 2022-12-11 | $1.04 | $0.9354000 | $1.05 | $0.9286000 |
| 2022-12-12 | $0.9354000 | $0.9349000 | $0.9602000 | $0.9038000 |
| 2022-12-13 | $0.9349000 | $0.9179000 | $0.9778000 | $0.9016000 |
| 2022-12-14 | $0.9179000 | $0.8894000 | $0.9228000 | $0.8801000 |
| 2022-12-15 | $0.8894000 | $0.8664000 | $0.8751000 | $0.8522000 |
| 2022-12-16 | $0.8664000 | $0.7596000 | $0.8534000 | $0.7533000 |
| 2022-12-17 | $0.7596000 | $0.7811000 | $0.7848000 | $0.7600000 |
| 2022-12-18 | $0.7811000 | $0.7687000 | $0.7826000 | $0.7638000 |
| 2022-12-19 | $0.7687000 | $0.7468000 | $0.7583000 | $0.7381000 |
| 2022-12-20 | $0.7468000 | $0.7406000 | $0.7676000 | $0.7320000 |
| 2022-12-21 | $0.7406000 | $0.7154000 | $0.7435000 | $0.7125000 |
| 2022-12-22 | $0.7154000 | $0.7283000 | $0.7307000 | $0.7085000 |
| 2022-12-23 | $0.7283000 | $0.7372000 | $0.7526000 | $0.7194000 |
| 2022-12-24 | $0.7372000 | $0.7469000 | $0.9163000 | $0.7371000 |
| 2022-12-25 | $0.7469000 | $0.7393000 | $0.7509000 | $0.7349000 |
| 2022-12-26 | $0.7393000 | $0.7528000 | $0.7541000 | $0.7408000 |
| 2022-12-27 | $0.7528000 | $0.7370000 | $0.7529000 | $0.7332000 |
| 2022-12-28 | $0.7370000 | $0.7059000 | $0.7336000 | $0.7041000 |
| 2022-12-29 | $0.7059000 | $0.7002000 | $0.7146000 | $0.6970000 |
| 2022-12-30 | $0.7002000 | $0.7000000 | $0.7073000 | $0.6950000 |
| 2022-12-31 | $0.7000000 | $0.6839000 | $0.7527000 | $0.6798000 |
| 2023-01-01 | $0.6839000 | $0.6883000 | $0.6938000 | $0.6782000 |
| 2023-01-02 | $0.6883000 | $0.7191000 | $0.7230000 | $0.6848000 |
| 2023-01-03 | $0.7191000 | $0.7277000 | $0.8157000 | $0.7116000 |
| 2023-01-04 | $0.7277000 | $0.7362000 | $0.7456000 | $0.7236000 |
| 2023-01-05 | $0.7362000 | $0.7222000 | $0.7378000 | $0.7181000 |
| 2023-01-06 | $0.7222000 | $0.7222000 | $0.7326000 | $0.6990000 |
| 2023-01-07 | $0.7222000 | $0.7194000 | $0.7297000 | $0.7138000 |
| 2023-01-08 | $0.7194000 | $0.7339000 | $0.7420000 | $0.7187000 |
| 2023-01-09 | $0.7339000 | $0.7540000 | $0.7787000 | $0.7361000 |
| 2023-01-10 | $0.7540000 | $0.7669000 | $0.7842000 | $0.7544000 |
| 2023-01-11 | $0.7669000 | $0.7945000 | $0.8158000 | $0.7785000 |
| 2023-01-12 | $0.7945000 | $0.8130000 | $0.8573000 | $0.8007000 |
| 2023-01-13 | $0.8130000 | $0.8385000 | $0.8932000 | $0.8332000 |
| 2023-01-14 | $0.8385000 | $0.8585000 | $0.8818000 | $0.8455000 |
| 2023-01-15 | $0.8585000 | $0.8613000 | $0.8686000 | $0.8491000 |
| 2023-01-16 | $0.8613000 | $0.8359000 | $0.9037000 | $0.8353000 |
| 2023-01-17 | $0.8359000 | $0.8247000 | $0.8446000 | $0.8218000 |
| 2023-01-18 | $0.8247000 | $0.8247000 | $0.8248000 | $0.8245000 |
| 2023-01-19 | $0.7864000 | $0.7883000 | $0.8106000 | $0.7838000 |
| 2023-01-20 | $0.7883000 | $0.8492000 | $0.8701000 | $0.8415000 |
| 2023-01-21 | $0.8492000 | $0.8394000 | $0.8653000 | $0.8298000 |
| 2023-01-22 | $0.8394000 | $0.9381000 | $1.31 | $0.8284000 |
| 2023-01-23 | $0.9381000 | $0.9520000 | $1.03 | $0.9376000 |
| 2023-01-24 | $0.9520000 | $0.9121000 | $0.9800000 | $0.9089000 |
| 2023-01-25 | $0.9121000 | $0.9889000 | $1.01 | $0.9233000 |
| 2023-01-26 | $0.9889000 | $0.9565000 | $0.9878000 | $0.9339000 |
| 2023-01-27 | $0.9565000 | $0.9875000 | $0.9891000 | $0.9367000 |
| 2023-01-28 | $0.9875000 | $0.9671000 | $1.00 | $0.9526000 |
| 2023-01-29 | $0.9671000 | $1.05 | $1.40 | $0.9884000 |
| 2023-01-30 | $1.05 | $0.9613000 | $1.04 | $0.9464000 |
| 2023-01-31 | $0.9613000 | $0.9784000 | $0.9881000 | $0.9671000 |
| 2023-02-01 | $0.9784000 | $1.06 | $1.21 | $0.9934000 |
| 2023-02-02 | $1.06 | $1.05 | $1.10 | $1.03 |
| 2023-02-03 | $1.05 | $1.10 | $1.15 | $1.04 |
| 2023-02-04 | $1.10 | $1.06 | $1.14 | $0.9883000 |
| 2023-02-05 | $1.06 | $1.02 | $1.04 | $0.9995000 |
| 2023-02-06 | $1.02 | $1.02 | $1.03 | $0.9924000 |
| 2023-02-07 | $1.02 | $1.10 | $1.10 | $1.04 |
| 2023-02-08 | $1.10 | $1.12 | $1.12 | $1.05 |
| 2023-02-09 | $1.12 | $1.01 | $1.08 | $1.00 |
| 2023-02-10 | $1.01 | $1.01 | $1.02 | $0.9959000 |
| 2023-02-11 | $1.01 | $1.02 | $1.03 | $1.01 |
| 2023-02-12 | $1.02 | $1.01 | $1.03 | $1.00 |
| 2023-02-13 | $1.01 | $0.9626000 | $1.02 | $0.9523000 |
| 2023-02-14 | $0.9626000 | $0.9838000 | $0.9985000 | $0.9752000 |
| 2023-02-15 | $0.9838000 | $1.03 | $1.09 | $1.03 |
| 2023-02-16 | $1.03 | $0.9907000 | $1.00 | $0.9743000 |
| 2023-02-17 | $0.9907000 | $1.02 | $1.05 | $1.01 |
| 2023-02-18 | $1.02 | $1.07 | $1.07 | $1.01 |
| 2023-02-19 | $1.07 | $1.04 | $1.10 | $1.03 |
| 2023-02-20 | $1.04 | $1.07 | $1.08 | $1.02 |
| 2023-02-21 | $1.07 | $1.03 | $1.07 | $1.02 |
| 2023-02-22 | $1.03 | $1.01 | $1.03 | $1.00 |
| 2023-02-23 | $1.01 | $1.01 | $1.02 | $0.9938000 |
| 2023-02-24 | $1.01 | $0.9770000 | $0.9904000 | $0.9712000 |
| 2023-02-25 | $0.9770000 | $0.9515000 | $0.9793000 | $0.9436000 |
| 2023-02-26 | $0.9515000 | $0.9732000 | $0.9899000 | $0.9626000 |
| 2023-02-27 | $0.9732000 | $0.9577000 | $0.9744000 | $0.9539000 |
| 2023-02-28 | $0.9577000 | $0.9390000 | $0.9510000 | $0.9332000 |
| 2023-03-01 | $0.9390000 | $0.9459000 | $0.9662000 | $0.9253000 |
| 2023-03-02 | $0.9459000 | $0.9077000 | $0.9436000 | $0.8960000 |
| 2023-03-03 | $0.9077000 | $0.8515000 | $0.8813000 | $0.8466000 |
| 2023-03-04 | $0.8515000 | $0.8460000 | $0.8610000 | $0.8373000 |
| 2023-03-05 | $0.8460000 | $0.8534000 | $0.8637000 | $0.8442000 |
| 2023-03-06 | $0.8534000 | $0.8588000 | $0.8675000 | $0.8393000 |
| 2023-03-07 | $0.8588000 | $0.8590000 | $0.8590000 | $0.8588000 |
| 2023-03-08 | $0.8421000 | $0.8025000 | $0.8314000 | $0.7941000 |
| 2023-03-09 | $0.8025000 | $0.7960000 | $0.8626000 | $0.7425000 |
| 2023-03-10 | $0.7960000 | $0.8045000 | $0.8156000 | $0.7762000 |
| 2023-03-11 | $0.8045000 | $0.8026000 | $0.8640000 | $0.7766000 |
| 2023-03-12 | $0.8026000 | $0.8426000 | $0.8715000 | $0.8389000 |
| 2023-03-13 | $0.8426000 | $0.8654000 | $0.9235000 | $0.8605000 |
| 2023-03-14 | $0.8654000 | $0.8940000 | $0.9242000 | $0.8418000 |
| 2023-03-15 | $0.8940000 | $0.8485000 | $0.8914000 | $0.8227000 |
| 2023-03-16 | $0.8485000 | $0.8748000 | $0.8798000 | $0.8595000 |
| 2023-03-17 | $0.8748000 | $0.8981000 | $0.9604000 | $0.8877000 |
| 2023-03-18 | $0.8981000 | $0.8510000 | $0.8858000 | $0.8448000 |
| 2023-03-19 | $0.8510000 | $0.8529000 | $0.9014000 | $0.8501000 |
| 2023-03-20 | $0.8529000 | $0.8139000 | $0.8584000 | $0.8084000 |
| 2023-03-21 | $0.8139000 | $0.8371000 | $0.8419000 | $0.8115000 |
| 2023-03-22 | $0.8371000 | $0.7960000 | $0.8138000 | $0.7796000 |
| 2023-03-23 | $0.7960000 | $0.8147000 | $0.8577000 | $0.8008000 |
| 2023-03-24 | $0.8147000 | $0.7887000 | $0.8209000 | $0.7467000 |
| 2023-03-25 | $0.7887000 | $0.7915000 | $0.8300000 | $0.7858000 |
| 2023-03-26 | $0.7915000 | $0.8071000 | $0.8167000 | $0.8024000 |
| 2023-03-27 | $0.8071000 | $0.7758000 | $0.8157000 | $0.7693000 |
| 2023-03-28 | $0.7758000 | $0.8008000 | $0.8253000 | $0.7735000 |
| 2023-03-29 | $0.8008000 | $0.8192000 | $0.8391000 | $0.8056000 |
| 2023-03-30 | $0.8192000 | $0.7977000 | $0.8106000 | $0.7797000 |
| 2023-03-31 | $0.7977000 | $0.8005000 | $0.8236000 | $0.7974000 |
| 2023-04-01 | $0.8005000 | $0.8084000 | $0.8167000 | $0.7933000 |
| 2023-04-02 | $0.8084000 | $0.7906000 | $0.8053000 | $0.7830000 |
| 2023-04-03 | $0.7906000 | $0.7812000 | $0.7840000 | $0.7681000 |
| 2023-04-04 | $0.7812000 | $0.7887000 | $0.7924000 | $0.7803000 |
| 2023-04-05 | $0.7884000 | $0.8005000 | $0.8019000 | $0.7799000 |
| 2023-04-06 | $0.8003000 | $0.7889000 | $0.8015000 | $0.7872000 |
| 2023-04-07 | $0.7889000 | $0.7762000 | $0.7910000 | $0.7673000 |
| 2023-04-08 | $0.7762000 | $0.7684000 | $0.7807000 | $0.7671000 |
| 2023-04-09 | $0.7684000 | $0.7697000 | $0.7819000 | $0.7666000 |
| 2023-04-10 | $0.7697000 | $0.7817000 | $0.8131000 | $0.7793000 |
| 2023-04-11 | $0.7817000 | $0.7813000 | $0.8007000 | $0.7744000 |
| 2023-04-12 | $0.7813000 | $0.7847000 | $0.7871000 | $0.7629000 |
| 2023-04-13 | $0.7847000 | $0.8154000 | $0.8173000 | $0.7814000 |
| 2023-04-14 | $0.8154000 | $0.8437000 | $0.8532000 | $0.8071000 |
| 2023-04-15 | $0.8437000 | $0.8444000 | $0.8548000 | $0.8332000 |
| 2023-04-16 | $0.8444000 | $0.8630000 | $0.8736000 | $0.8436000 |
| 2023-04-17 | $0.8630000 | $0.8498000 | $0.8610000 | $0.8363000 |
| 2023-04-18 | $0.8498000 | $0.8785000 | $0.8988000 | $0.8621000 |
| 2023-04-19 | $0.8785000 | $0.8147000 | $0.8395000 | $0.8101000 |
| 2023-04-20 | $0.8147000 | $0.7937000 | $0.8036000 | $0.7832000 |
| 2023-04-21 | $0.7937000 | $0.7589000 | $0.7750000 | $0.7516000 |
| 2023-04-22 | $0.7589000 | $0.7725000 | $0.7878000 | $0.7684000 |
| 2023-04-23 | $0.7725000 | $0.7570000 | $0.7724000 | $0.7493000 |
| 2023-04-24 | $0.7570000 | $0.7513000 | $0.7656000 | $0.7477000 |
| 2023-04-25 | $0.7513000 | $0.7595000 | $0.7807000 | $0.7589000 |
| 2023-04-26 | $0.7595000 | $0.7680000 | $0.8047000 | $0.7336000 |
| 2023-04-27 | $0.7680000 | $0.8058000 | $0.8282000 | $0.7849000 |
| 2023-04-28 | $0.8058000 | $0.7934000 | $0.8048000 | $0.7848000 |
| 2023-04-29 | $0.7934000 | $0.7904000 | $0.7965000 | $0.7845000 |
| 2023-04-30 | $0.7904000 | $0.7744000 | $0.7981000 | $0.7674000 |
| 2023-05-01 | $0.7744000 | $0.7342000 | $0.7440000 | $0.7241000 |
| 2023-05-02 | $0.7342000 | $0.7418000 | $0.7527000 | $0.7366000 |
| 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 | $0.6633000 | $0.6870000 | $0.6631000 |
| 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 | $0.6591000 | $0.6593000 | $0.6591000 |
| 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 | $0.6289000 | $0.6289000 | $0.6278000 |
Osmosis News
Holen Sie sich Crypto Newsletter
Lesen Sie den Haftungsausschluss : Alle hierin bereitgestellten Inhalte unserer Website, Hyperlinks, zugehörige Anwendungen, Foren, Blogs, Social-Media-Konten und andere Plattformen („Website“) dienen ausschließlich Ihrer allgemeinen Information und werden aus Quellen Dritter bezogen. Wir geben keinerlei Garantien in Bezug auf unseren Inhalt, einschließlich, aber nicht beschränkt auf Genauigkeit und Aktualität. Kein Teil der Inhalte, die wir zur Verfügung stellen, stellt Finanzberatung, Rechtsberatung oder eine andere Form der Beratung dar, die für Ihr spezifisches Vertrauen zu irgendeinem Zweck bestimmt ist. Die Verwendung oder das Vertrauen in unsere Inhalte erfolgt ausschließlich auf eigenes Risiko und Ermessen. Sie sollten Ihre eigenen Untersuchungen durchführen, unsere Inhalte prüfen, analysieren und überprüfen, bevor Sie sich darauf verlassen. Der Handel ist eine sehr riskante Aktivität, die zu erheblichen Verlusten führen kann. Konsultieren Sie daher Ihren Finanzberater, bevor Sie eine Entscheidung treffen. Kein Inhalt unserer Website ist als Aufforderung oder Angebot zu verstehen