osmo币今日最新价格 实时

$ 0.535815 涨幅：-1.68%
更新时间：2024-06-29 00:20:04

24H最高/最低价格

H：¥4.4427 / $0.611704
L：¥4.259 / $0.586409

今年最高/最低价格

H：¥16.37 / $2.25
L：¥3.63 / $0.5

历史最高/最低价格

H：¥81.71 / $11.25
L：¥1.6307 / $0.224523

Osmosis交易平台推荐

欧易OKX 币安Binance
osmo走势图加载中...
  • osmo币历史价格表
  • osmo币概况
2022年 2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2024-06-27 0.5555 0.5557 0.5324 0.5325 2508.83万 -4.14%
2024-06-26 0.5268 0.5577 0.5232 0.5556 2629.47万 5.47%
2024-06-25 0.5414 0.5418 0.5109 0.5272 2493.8万 -2.62%
2024-06-24 0.5521 0.5572 0.541 0.5414 2374.88万 -1.94%
2024-06-23 0.5554 0.558 0.5472 0.5521 2473.96万 -0.59%
2024-06-22 0.563 0.5685 0.5491 0.5562 2697.71万 -1.21%
2024-06-21 0.5433 0.5889 0.5431 0.5629 2823.86万 3.61%
2024-06-20 0.5089 0.5477 0.5013 0.5437 2747.12万 6.84%
2024-06-19 0.5649 0.5838 0.5001 0.5088 2609.93万 -9.93%
2024-06-18 0.5649 0.5838 0.5001 0.5088 2609.93万 -9.9309612320765%
2024-06-17 0.6041 0.6066 0.591 0.6065 224.38万 0.4%
2024-06-16 0.6013 0.6065 0.5815 0.6036 2781.8万 0.38%
2024-06-15 0.6022 0.6192 0.5962 0.6018 2800.33万 -0.07%
2024-06-14 0.6535 0.6624 0.6008 0.6014 1776.99万 -7.97%
2024-06-13 0.6302 0.6558 0.6145 0.654 3647.58万 3.78%
2024-06-12 0.6767 0.6767 0.6314 0.6317 533.05万 -6.65%
2024-06-11 0.732 0.7338 0.6586 0.6784 448.02万 -7.32%
2024-06-10 0.7326 0.7368 0.7202 0.732 320.77万 -0.08%
2024-06-09 0.8297 0.8297 0.7293 0.7327 598.82万 -11.69%
2024-06-08 0.8436 0.8446 0.8227 0.8308 430.13万 -1.52%
2024-06-07 0.8381 0.8565 0.8376 0.8436 489.32万 0.66%
2024-06-06 0.8286 0.8428 0.8286 0.8376 465.28万 1.09%
2024-06-05 0.8322 0.8322 0.8169 0.8287 411.12万 -0.42%
2024-06-04 0.8367 0.8413 0.8231 0.8322 393.69万 -0.54%
2024-06-03 0.8366 0.8439 0.8307 0.8364 314.08万 -0.02%
2024-06-02 0.8432 0.8466 0.8314 0.8364 392.44万 -0.81%
2024-06-01 0.8904 0.892 0.8431 0.8431 608.38万 -5.31%
2024-05-31 0.8796 0.915 0.8551 0.8895 4065.51万 1.13%
2024-05-30 0.8754 0.9088 0.869 0.8804 617.38万 0.57%
2024-05-29 0.8446 0.8812 0.8446 0.875 620.77万 3.6%
2024-05-28 0.832 0.8479 0.8276 0.8441 355.2万 1.45%
2024-05-27 0.8317 0.8385 0.828 0.8321 285.8万 0.05%
2024-05-26 0.8164 0.838 0.8113 0.8303 332.59万 1.7%
2024-05-25 0.8402 0.843 0.8063 0.8164 512.18万 -2.83%
2024-05-24 0.8885 0.8896 0.8381 0.8394 485.48万 -5.53%
2024-05-23 0.8934 0.9019 0.8669 0.8874 570.61万 -0.67%
2024-05-22 0.8517 0.9179 0.8517 0.8934 672.92万 4.9%
2024-05-21 0.8438 0.8523 0.8252 0.8517 372.86万 0.94%
2024-05-20 0.8729 0.8747 0.8416 0.8428 285.64万 -3.45%
2024-05-19 0.8719 0.8824 0.8644 0.8729 459.49万 0.11%
2024-05-18 0.8462 0.8844 0.8402 0.8717 529.1万 3.01%
2024-05-17 0.8109 1.0164 0.8097 0.8481 1151.61万 4.59%
2024-05-16 0.7829 0.8116 0.773 0.8114 448.58万 3.64%
2024-05-15 0.821 0.8279 0.7809 0.7842 414.54万 -4.48%
2024-05-14 0.8318 0.8346 0.8007 0.8228 389.72万 -1.08%
2024-05-13 0.8349 0.8361 0.8234 0.8322 271.85万 -0.32%
2024-05-12 0.8437 0.8455 0.8291 0.8342 1625.5万 -1.13%
2024-05-11 0.8565 0.8772 0.8434 0.8442 421.85万 -1.44%
2024-05-10 0.8777 0.8777 0.8473 0.8557 397.31万 -2.51%
2024-05-09 0.8999 0.9008 0.8595 0.8777 417.09万 -2.47%
2024-05-08 0.9101 0.9129 0.8938 0.8988 447.52万 -1.24%
2024-05-07 0.9129 0.937 0.9019 0.9101 445.95万 -0.31%
2024-05-06 0.8809 0.9134 0.8767 0.9134 391.99万 3.69%
2024-05-05 0.8725 0.889 0.8725 0.8802 399.84万 0.88%
2024-05-04 0.857 0.8724 0.8477 0.8724 484.13万 1.8%
2024-05-03 0.8221 0.8689 0.8185 0.8584 604.4万 4.42%
2024-05-02 0.8134 0.8535 0.8077 0.8221 496万 1.07%
2024-05-01 0.8909 0.8955 0.8143 0.8155 534.34万 -8.46%
2024-04-30 0.9418 0.9489 0.8784 0.8909 363.03万 -5.4%
2024-04-29 0.9199 0.9546 0.9195 0.9418 337.41万 2.38%
2024-04-28 0.9298 0.9345 0.9052 0.9201 362.17万 -1.04%
2024-04-27 0.9487 0.9558 0.9208 0.9309 549.2万 -1.88%
2024-04-26 0.9721 0.9767 0.933 0.9467 524.71万 -2.61%
2024-04-25 1.0146 1.019 0.972 0.972 530.68万 -4.2%
2024-04-24 0.9748 1.1071 0.9707 1.0181 1808.14万 4.44%
2024-04-23 0.9684 0.9854 0.956 0.9748 467.89万 0.66%
2024-04-22 0.9442 0.9777 0.9401 0.969 4196.5万 2.63%
2024-04-21 0.9459 0.9459 0.9129 0.9424 594.59万 -0.37%
2024-04-20 0.9214 0.9466 0.8604 0.9459 690.51万 2.66%
2024-04-19 0.8966 0.9332 0.8921 0.9194 765.09万 2.54%
2024-04-18 0.8868 0.9397 0.8834 0.8982 690.13万 1.29%
2024-04-17 0.942 0.9447 0.8864 0.8864 809.92万 -5.9%
2024-04-16 0.9469 0.9858 0.9229 0.9415 1176.26万 -0.57%
2024-04-15 1.0136 1.0136 0.8489 0.9459 1725.74万 -6.68%
2024-04-14 1.1848 1.1848 0.9966 1.0125 1459.15万 -14.54%
2024-04-13 1.244 1.253 1.1871 1.1871 680.96万 -4.57%
2024-04-12 1.2471 1.2834 1.2386 1.2429 746.71万 -0.34%
2024-04-11 1.2822 1.2842 1.2298 1.2467 805.47万 -2.77%
2024-04-10 1.3441 1.3555 1.2765 1.2822 1028.03万 -4.61%
2024-04-09 1.3207 1.3594 1.3015 1.3404 757.61万 1.49%
2024-04-08 1.298 1.3285 1.298 1.3228 580.08万 1.91%
2024-04-07 1.2942 1.3038 1.2791 1.2967 638.2万 0.19%
2024-04-06 1.3181 1.3342 1.2643 1.2951 902.65万 -1.74%
2024-04-05 1.2634 1.3207 1.233 1.3163 988.62万 4.19%
2024-04-04 1.2391 1.2887 1.2324 1.2619 844.33万 1.84%
2024-04-03 1.3033 1.3134 1.2273 1.2399 976.94万 -4.86%
2024-04-02 1.3796 1.3916 1.305 1.305 859.54万 -5.41%
2024-04-01 1.3875 1.3936 1.3625 1.3793 738.68万 -0.59%
2024-03-31 1.3731 1.4057 1.3707 1.3906 1040.08万 1.27%
2024-03-30 1.3571 1.3953 1.3521 1.3747 825.71万 1.3%
2024-03-29 1.3413 1.3793 1.3302 1.3586 990.09万 1.29%
2024-03-28 1.3522 1.3884 1.3282 1.339 986.68万 -0.98%
2024-03-27 1.3559 1.397 1.3477 1.3496 960.57万 -0.46%
2024-03-26 1.2889 1.3583 1.2736 1.3549 955.29万 5.12%
2024-03-25 1.3039 1.3066 1.2656 1.2895 672.04万 -1.1%
2024-03-24 1.2915 1.3151 1.2624 1.3039 755.38万 0.96%
2024-03-23 1.3531 1.3772 1.2703 1.29 2410.93万 -4.66%
2024-03-22 1.2656 1.3803 1.2435 1.3528 1210.96万 6.89%
2024-03-21 1.3062 1.3297 1.2168 1.2638 1032.1万 -3.25%
2024-03-20 1.3801 1.3804 1.2106 1.3071 1557.47万 -5.29%
2024-03-19 1.4199 1.4318 1.3509 1.3845 1161.2万 -2.49%
2024-03-18 1.4478 1.4478 1.3197 1.4177 1285.75万 -2.08%
2024-03-17 1.4666 1.5151 1.4317 1.45 1363.31万 -1.13%
2024-03-16 1.5893 1.6041 1.4406 1.4666 2178.75万 -7.72%
2024-03-15 1.6276 1.6675 1.587 1.5888 1756.2万 -2.38%
2024-03-14 1.6252 1.6428 1.5773 1.6245 1727万 -0.04%
2024-03-13 1.6425 1.6923 1.6018 1.6252 1638.1万 -1.05%
2024-03-12 1.6198 1.6707 1.5881 1.6386 1414.51万 1.16%
2024-03-11 1.6752 1.6752 1.6191 1.6205 1176.58万 -3.27%
2024-03-10 1.648 1.6837 1.6333 1.6749 1791.63万 1.63%
2024-03-09 1.7244 1.7498 1.6511 1.6543 1713.57万 -4.07%
2024-03-08 1.5855 1.8327 1.5855 1.7248 3257.77万 8.79%
2024-03-07 1.5839 1.6031 1.4583 1.5781 2224.01万 -0.37%
2024-03-06 1.6171 1.6171 1.5734 1.5854 2208.23万 -1.96%
2024-03-05 1.594 1.6303 1.5908 1.6169 2039.39万 1.44%
2024-03-04 1.5987 1.6189 1.5737 1.5952 1655.54万 -0.22%
2024-03-03 1.5819 1.6191 1.5785 1.5966 1426.28万 0.93%
2024-03-02 1.6334 1.6334 1.5623 1.5819 1704.7万 -3.15%
2024-03-01 1.6151 1.6557 1.5414 1.6344 1845.11万 1.19%
2024-02-29 1.6122 1.6547 1.6043 1.6141 1408.86万 0.12%
2024-02-28 1.604 1.65 1.6031 1.6122 1468.64万 0.51%
2024-02-27 1.5786 1.5989 1.5516 1.597 1086.06万 1.17%
2024-02-26 1.56 1.5956 1.56 1.5778 684.63万 1.14%
2024-02-25 1.5317 1.5769 1.5165 1.56 960.52万 1.85%
2024-02-24 1.5596 1.562 1.524 1.5332 1050.53万 -1.69%
2024-02-23 1.5486 1.571 1.5239 1.5584 988.89万 0.63%
2024-02-22 1.5867 1.617 1.5335 1.5486 1069.9万 -2.4%
2024-02-21 1.6331 1.6498 1.5757 1.5878 1288.66万 -2.77%
2024-02-20 1.6199 1.6368 1.6131 1.632 1095.46万 0.75%
2024-02-19 1.5791 1.6309 1.5784 1.6199 788.7万 2.58%
2024-02-18 1.5909 1.6202 1.5673 1.5804 788.15万 -0.66%
2024-02-17 1.6133 1.6234 1.5747 1.5876 1194.3万 -1.59%
2024-02-16 1.6608 1.6736 1.6112 1.6112 1558.56万 -2.99%
2024-02-15 1.6306 1.6755 1.6076 1.6618 922.16万 1.91%
2024-02-14 1.6369 1.6658 1.6185 1.6306 1279.59万 -0.38%
2024-02-13 1.657 1.657 1.5936 1.6421 787.86万 -0.9%
2024-02-12 1.6826 1.6869 1.6538 1.6562 678.4万 -1.57%
2024-02-11 1.6817 1.6933 1.6718 1.683 834.76万 0.08%
2024-02-10 1.6615 1.6857 1.651 1.6821 1420.1万 1.24%
2024-02-09 1.6193 1.6647 1.6164 1.6624 1202.89万 2.66%
2024-02-08 1.5669 1.62 1.5601 1.6192 1180.55万 3.34%
2024-02-07 1.5585 1.5703 1.544 1.5619 876.57万 0.22%
2024-02-06 1.5641 1.5833 1.5402 1.5585 595.02万 -0.36%
2024-02-05 1.6128 1.6194 1.5613 1.5642 539.31万 -3.01%
2024-02-04 1.6385 1.6385 1.605 1.6138 588.43万 -1.51%
2024-02-03 1.6185 1.6353 1.6016 1.6353 739.76万 1.04%
2024-02-02 1.6276 1.644 1.5779 1.6195 848.44万 -0.5%
2024-02-01 1.7003 1.7151 1.5941 1.6231 1065.84万 -4.54%

回顶部