OSMO Coin Values OSMO
Kripto Değeri:
24-Saat Hacmi:
Aktif Kripto Para Birimleri: 21409
Pazar: 95156
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
Kripto Değeri
24-Saat Hacmi
21409
Aktif Kripto Para Birimleri56.61%
Bitcoin PayOsmosis Crypto Coin Rank 234
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 Fiyat $ 0.4618
$ 0.4618
Osmosis BTC Fiyat 0.00000471
0.00000471
Osmosis 24-Saat Hacmi $ 13,238,464
$ 13,238,464
Osmosis Kripto Değeri $ 323,877,924
$ 323,877,924
24-Saat Hacmi
135 BTC 1 H
-0.09 %
24 H
0.95 %
7 d
-15.12 %
Bugün Osmosis ABD doları cinsinden fiyat şu anda
0.4618
USD, ve eğer dönüştürülürse Bitcoin olduğu
0.00000471
BTC. Toplamda 701,270,120 OSMO şu anda piyasada dolaşıyor. Osmosis fiyatlar şu anda bir değişiklik yaşıyor 0.95 %, Kontrol tüm cryptocurrency. Son 24 saat içinde 0.132 M US dollars Osmosis işlem görmüştür Kripto Değişimleri. Almak Osmosis's eklemek için ilerleme Favoriler ve ücretsiz oluşturma portföy.
Ad Soyad
Osmosis
Sembol
OSMO
Algoritma
N/A
BTC fiyat
0.00000471 BTC
BTC pazar
3,306 BTC
BTC 24h Vol
135 BTC
Toplam Madeni Paralar
701,270,120 OSMO
1h
-0.09 %
24h
0.95 %
7d
-15.12 %
Reddit
N/A
Web sitesi
N/A
Share Osmosis Price
OSMO Grafıkler
Osmosis Fiyat Grafıkler
OSMO Yüksek/Düşük flyat grafik
Osmosis Fiyat Yüksek/Düşük flyat grafik
Historical Data
Osmosis Crypto Technology
| tarih | Açık | Kapat | Yüksek | Düşük |
|---|---|---|---|---|
| 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
İlgili Paralar
Crypto Haber Bülteni Al
Feragatnameyi okuyun : Burada sunulan tüm içerikler web sitemiz, köprülü siteler, ilgili uygulamalar, forumlar, bloglar, sosyal medya hesapları ve diğer platformlar (“Site”), sadece üçüncü taraf kaynaklardan temin edilen genel bilgileriniz içindir. İçeriğimizle ilgili olarak, doğruluk ve güncellenmişlik dahil ancak bunlarla sınırlı olmamak üzere, hiçbir şekilde hiçbir garanti vermemekteyiz. Sağladığımız içeriğin hiçbir kısmı, herhangi bir amaç için özel bir güvene yönelik mali tavsiye, hukuki danışmanlık veya başka herhangi bir tavsiye formunu oluşturmaz. İçeriğimize herhangi bir kullanım veya güven, yalnızca kendi risk ve takdir yetkinizdedir. İçeriğinizi incelemeden önce kendi araştırmanızı yürütmeli, incelemeli, analiz etmeli ve doğrulamalısınız. Ticaret büyük kayıplara yol açabilecek yüksek riskli bir faaliyettir, bu nedenle herhangi bir karar vermeden önce mali danışmanınıza danışın. Sitemizde hiçbir içerik bir teklif veya teklif anlamına gelmez