osmo币今日最新价格 实时

$ 0.533487 涨幅：+2.02%
更新时间：2024-07-01 06:05:04

24H最高/最低价格

H：¥4.4454 / $0.611704
L：¥4.2616 / $0.586409

2022年最高价格/最低价格

H：¥29.29 / $4.03 (2022-12-12)
L：¥5.08 / $0.7 (2022-12-30)

历史最高/最低价格

H：¥81.76 / $11.25
L：¥1.6317 / $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
2022-12-30 0.7213 0.7245 0.6993 0.7008 200.27万 -2.84%
2022-12-29 0.7453 0.7462 0.7209 0.7209 195.76万 -3.27%
2022-12-28 0.7441 0.7577 0.7398 0.7453 229.09万 0.16%
2022-12-27 0.7399 0.7481 0.7341 0.7442 234.27万 0.58%
2022-12-26 0.753 0.7576 0.7353 0.7399 304.19万 -1.74%
2022-12-25 0.728 0.9169 0.7254 0.7529 1125.85万 3.42%
2022-12-24 0.7067 0.733 0.7031 0.7281 237.54万 3.03%
2022-12-23 0.7385 0.7385 0.7057 0.7067 217.93万 -4.31%
2022-12-22 0.7493 0.7494 0.7299 0.7371 228.33万 -1.63%
2022-12-21 0.759 0.7623 0.7369 0.7493 304.78万 -1.28%
2022-12-20 0.7639 0.7734 0.7574 0.759 256.15万 -0.64%
2022-12-19 0.7738 0.784 0.7636 0.7636 228.04万 -1.32%
2022-12-18 0.8183 0.8605 0.7486 0.7738 456.35万 -5.44%
2022-12-17 0.8959 0.8983 0.813 0.8187 392.91万 -8.62%
2022-12-16 0.9154 0.9181 0.8864 0.8957 334.95万 -2.15%
2022-12-15 0.9268 0.9336 0.9094 0.9155 377.83万 -1.22%
2022-12-14 0.9117 0.9475 0.9023 0.9267 651.21万 1.65%
2022-12-13 0.9712 0.981 0.9068 0.9113 1008.86万 -6.17%
2022-12-12 0.9065 4.0302 0.9021 0.9706 9288.89万 7.07%
2022-12-11 0.9181 0.9181 0.8978 0.9063 264.86万 -1.29%
2022-12-10 0.9159 0.9303 0.9104 0.9178 179.67万 0.21%
2022-12-09 0.9167 0.9195 0.901 0.916 261.73万 -0.08%
2022-12-08 0.9668 0.9687 0.9155 0.9167 209.32万 -5.18%
2022-12-07 0.9891 0.9946 0.9634 0.9667 201.51万 -2.26%
2022-12-06 0.9876 1.0391 0.98 0.9891 278.24万 0.15%
2022-12-05 1.0016 1.0022 0.9787 0.9877 177.55万 -1.39%
2022-12-04 0.9972 1.0088 0.9899 1.0002 188.8万 0.3%
2022-12-03 0.9955 1.0027 0.9842 0.9969 175.84万 0.14%
2022-12-02 1.014 1.0215 0.9902 0.9959 196.2万 -1.79%
2022-12-01 0.9967 1.0294 0.9913 1.0141 203.72万 1.75%
2022-11-30 0.979 1.0072 0.97 0.9967 219.89万 1.81%
2022-11-29 1.0342 1.0737 0.9771 0.98 357.94万 -5.24%
2022-11-28 1.0266 1.0419 1.0206 1.0331 221.37万 0.63%
2022-11-27 1.017 1.037 1.0107 1.0264 218.5万 0.92%
2022-11-26 1.0234 1.0305 0.9982 1.017 203.89万 -0.63%
2022-11-25 1.0413 1.0428 1.0106 1.0234 346.48万 -1.72%
2022-11-24 1.0298 1.0611 1.0102 1.0383 387.77万 0.83%
2022-11-23 1.0349 1.0392 0.994 1.0295 332.45万 -0.52%
2022-11-22 1.0996 1.101 1.0226 1.0348 238.17万 -5.89%
2022-11-21 1.116 1.1309 1.0847 1.1 246.44万 -1.43%
2022-11-20 1.1129 1.1232 1.0973 1.1161 210.25万 0.29%
2022-11-19 1.1113 1.1351 1.1046 1.1129 306.15万 0.14%
2022-11-18 1.1232 1.1442 1.1026 1.1116 176.88万 -1.03%
2022-11-17 1.1866 1.2 1.1216 1.1234 236.92万 -5.33%
2022-11-16 1.1374 1.192 1.1213 1.1869 234.91万 4.35%
2022-11-15 1.1541 1.1741 1.0775 1.1371 479.17万 -1.47%
2022-11-14 1.2036 1.2064 1.1414 1.1551 249.72万 -4.03%
2022-11-13 1.2285 1.244 1.1773 1.2035 192.48万 -2.04%
2022-11-12 1.2904 1.3096 1.1988 1.2296 363.14万 -4.71%
2022-11-11 1.2066 1.3006 1.076 1.2903 679.63万 6.94%
2022-11-10 1.4172 1.4737 1.2026 1.2066 1006.01万 -14.86%
2022-11-09 1.5683 1.5775 1.3898 1.419 803.96万 -9.52%
2022-11-08 1.6038 1.6049 1.5214 1.5669 676.87万 -2.3%
2022-11-07 1.6563 1.6768 1.5894 1.6048 407.53万 -3.11%
2022-11-06 1.602 1.6617 1.5927 1.6543 666.66万 3.26%
2022-11-05 1.5245 1.6342 1.5073 1.5999 800.51万 4.95%
2022-11-04 1.5042 1.5394 1.459 1.5242 751.27万 1.33%
2022-11-03 1.5593 1.563 1.4856 1.502 663.16万 -3.67%
2022-11-02 1.551 1.6878 1.5354 1.561 1402.75万 0.64%
2022-11-01 1.5033 1.5938 1.4951 1.5507 1207.88万 3.15%
2022-10-31 1.5493 1.5796 1.4985 1.4993 1286.82万 -3.23%
2022-10-30 1.6123 1.7473 1.4257 1.5501 7086.68万 -3.86%
2022-10-29 1.3149 2.4846 1.2878 1.6063 9548.33万 22.16%
2022-10-28 1.2724 1.3557 1.2474 1.3137 70.33万 3.25%
2022-10-27 1.1914 1.2773 1.1914 1.2726 47.81万 6.82%
2022-10-26 1.1815 1.1952 1.1704 1.192 57.85万 0.89%
2022-10-25 1.1646 1.2037 1.1559 1.1809 45.57万 1.4%
2022-10-24 1.1769 1.1881 1.1613 1.1647 41.4万 -1.04%
2022-10-23 1.1409 1.1826 1.1377 1.177 41.02万 3.16%
2022-10-22 1.1657 1.1718 1.1164 1.1385 44.07万 -2.33%
2022-10-21 1.2002 1.2055 1.1482 1.1655 57.53万 -2.89%
2022-10-20 1.2119 1.2179 1.1852 1.2034 43.95万 -0.7%
2022-10-19 1.2127 1.2789 1.2001 1.2118 49.86万 -0.07%
2022-10-18 1.1867 1.2193 1.1674 1.2124 59.35万 2.17%
2022-10-17 1.1817 1.2137 1.1691 1.1872 49.65万 0.47%
2022-10-16 1.2015 1.2113 1.1568 1.1807 53.24万 -1.73%
2022-10-15 1.0922 1.3686 1.0863 1.2002 58.07万 9.89%
2022-10-14 1.0866 1.1191 1.0533 1.0921 44.76万 0.51%
2022-10-13 1.0799 1.1157 1.0684 1.0835 36.1万 0.33%
2022-10-12 1.1 1.1412 1.0429 1.0807 43.75万 -1.75%
2022-10-11 1.1253 1.1519 1.0906 1.1023 36.37万 -2.04%
2022-10-10 1.1258 1.1358 1.1133 1.1242 42.85万 -0.14%
2022-10-09 1.0768 1.1546 1.0695 1.1262 45.66万 4.59%
2022-10-08 1.0959 1.1025 1.0691 1.0792 34.06万 -1.52%
2022-10-07 1.0816 1.1108 1.0744 1.0959 35.2万 1.32%
2022-10-06 1.1068 1.1137 1.0785 1.0823 35.79万 -2.21%
2022-10-05 1.0712 1.1264 1.0709 1.107 34.82万 3.34%
2022-10-04 1.0827 1.0907 1.0557 1.0712 39.37万 -1.06%
2022-10-03 1.1011 1.1624 1.073 1.0824 48.3万 -1.7%
2022-10-02 1.116 1.1254 1.0923 1.102 36.33万 -1.25%
2022-10-01 1.1151 1.1257 1.0882 1.1158 40万 0.06%
2022-09-30 1.1409 1.1638 1.1018 1.113 44.13万 -2.45%
2022-09-29 1.1981 1.2021 1.108 1.1397 40.74万 -4.87%
2022-09-28 1.2083 1.2319 1.1788 1.2017 40.95万 -0.55%
2022-09-27 1.2237 1.2465 1.1854 1.2054 43.23万 -1.5%
2022-09-26 1.2165 1.2444 1.1774 1.2233 40.86万 0.56%
2022-09-25 1.2 1.2442 1.1794 1.2162 41.48万 1.35%
2022-09-24 1.2466 1.3349 1.1895 1.2 47.2万 -3.74%
2022-09-23 1.2357 1.2826 1.1723 1.2451 45.04万 0.76%
2022-09-22 1.2882 1.3041 1.221 1.2354 42.88万 -4.1%
2022-09-21 1.3602 1.3792 1.2871 1.2886 43.52万 -5.26%
2022-09-20 1.381 1.4025 1.3237 1.3601 47.81万 -1.51%
2022-09-19 1.4202 1.4606 1.3795 1.3826 45.76万 -2.65%
2022-09-18 1.4152 1.4585 1.3736 1.4194 47.17万 0.3%
2022-09-17 1.34 1.4762 1.3222 1.4145 47.84万 5.56%
2022-09-16 1.3018 1.366 1.2594 1.3398 44.5万 2.92%
2022-09-15 1.3129 1.4044 1.2795 1.3022 46.36万 -0.81%
2022-09-14 1.4037 1.473 1.3101 1.3123 45.53万 -6.51%
2022-09-13 1.4244 1.4634 1.3689 1.4059 48.84万 -1.3%
2022-09-12 1.4224 1.4506 1.3999 1.4235 46.24万 0.08%
2022-09-11 1.4759 1.4772 1.3809 1.422 47.16万 -3.65%
2022-09-10 1.2778 1.4795 1.2557 1.4747 52万 15.41%
2022-09-09 1.1675 1.2799 1.1615 1.2773 46.2万 9.4%
2022-09-08 1.2027 1.2078 1.134 1.1681 38.17万 -2.88%
2022-09-07 1.2226 1.2306 1.1829 1.1995 46.23万 -1.89%
2022-09-06 1.2406 1.2543 1.1989 1.2231 39.57万 -1.41%
2022-09-05 1.1862 1.3081 1.1837 1.2381 39.74万 4.38%
2022-09-04 1.2502 1.2614 1.1678 1.1848 38.92万 -5.23%
2022-09-03 1.2085 1.2669 1.1749 1.2507 42.46万 3.49%
2022-09-02 1.1695 1.2417 1.1581 1.2077 39.55万 3.27%
2022-09-01 1.1439 1.212 1.1336 1.1713 33.82万 2.4%
2022-08-31 1.1528 1.2005 1.1313 1.1438 28.57万 -0.78%
2022-08-30 1.1339 1.1647 1.089 1.1528 29.71万 1.67%
2022-08-29 1.1406 1.5508 1.1187 1.1334 33.51万 -0.63%
2022-08-28 1.2513 1.2542 1.1174 1.1285 30.63万 -9.81%
2022-08-27 1.245 1.345 1.2326 1.2386 35.19万 -0.51%
2022-08-26 1.2147 1.2893 1.2082 1.2478 32.48万 2.72%
2022-08-25 1.1734 1.2188 1.1501 1.2157 30.56万 3.6%
2022-08-24 1.0922 1.1981 1.0894 1.173 31.55万 7.4%
2022-08-23 1.1179 1.1576 1.0773 1.0894 32.35万 -2.55%
2022-08-22 1.1315 1.1329 1.0738 1.1173 30.09万 -1.25%
2022-08-21 1.1304 1.158 1.1055 1.131 28.64万 0.05%
2022-08-20 1.2122 1.2517 1.114 1.1309 33.91万 -6.71%
2022-08-19 1.1767 1.2433 1.1704 1.2108 30.27万 2.9%
2022-08-18 1.1811 1.2423 1.1539 1.1767 32.74万 -0.37%
2022-08-17 1.1726 1.2047 1.1434 1.1823 35.64万 0.83%
2022-08-16 1.193 1.2239 1.1168 1.1712 28.49万 -1.83%
2022-08-15 1.2028 1.292 1.1882 1.1886 35.95万 -1.18%
2022-08-14 1.1703 1.2973 1.1631 1.2083 30.65万 3.25%
2022-08-13 1.1968 1.2078 1.1605 1.1708 37.42万 -2.17%
2022-08-12 1.1889 1.2159 1.1503 1.1953 32.27万 0.54%
2022-08-11 1.1186 1.2236 1.0842 1.1898 32.61万 6.37%
2022-08-10 1.1731 1.247 1.1009 1.1118 32.19万 -5.23%
2022-08-09 1.1196 1.1982 1.1081 1.174 35.43万 4.86%
2022-08-08 1.0884 1.1643 1.0665 1.1197 33.26万 2.88%
2022-08-07 1.0729 1.1148 1.0643 1.0875 29.68万 1.36%
2022-08-06 1.0295 1.0956 0.9739 1.0757 31.9万 4.49%
2022-08-05 1.0234 1.0633 1.0123 1.0286 28.49万 0.51%
2022-08-04 1.0262 1.0604 0.9951 1.0233 28.52万 -0.28%
2022-08-03 1.0462 1.1899 0.9905 1.026 29.92万 -1.93%
2022-08-02 1.0602 1.0953 1.0124 1.045 29.2万 -1.43%
2022-08-01 1.072 1.0889 1.0347 1.0618 29.06万 -0.95%
2022-07-31 1.0528 1.098 1.0334 1.07 29.46万 1.63%
2022-07-30 1.014 1.1519 1.0086 1.0552 32.05万 4.06%
2022-07-29 0.9353 1.9314 0.9135 1.0125 33.75万 8.25%
2022-07-28 0.9017 1.0176 0.8688 0.9325 28.79万 3.42%
2022-07-27 0.9181 0.9344 0.8845 0.9019 27.16万 -1.76%
2022-07-26 0.9621 0.9791 0.9093 0.9176 27.49万 -4.63%
2022-07-25 0.9661 0.997 0.9324 0.9625 31.13万 -0.37%
2022-07-24 1.0208 1.0662 0.9499 0.9656 30.38万 -5.41%
2022-07-23 0.9867 1.2061 0.9675 1.0216 31.68万 3.54%
2022-07-22 0.9656 0.9975 0.9153 0.9859 30.99万 2.1%
2022-07-21 0.9574 0.9917 0.9353 0.9663 29.15万 0.93%
2022-07-20 0.9029 0.9645 0.897 0.9563 30.77万 5.91%
2022-07-19 0.8653 0.9292 0.8496 0.9071 27.39万 4.83%
2022-07-17 0.8767 0.8901 0.8493 0.8862 25.97万 1.08%
2022-07-16 0.8524 0.8927 0.8524 0.8774 25.47万 2.93%
2022-07-15 0.7999 0.8704 0.7723 0.8518 27.88万 6.49%
2022-07-14 0.7623 0.8237 0.7756 0.7944 27.16万 4.21%
2022-07-13 0.8767 0.8973 0.753 0.7614 24.53万 -13.15%
2022-07-12 0.8767 0.8973 0.788 0.7916 24.45万 -9.71%
2022-07-11 0.8767 0.8973 0.8281 0.8393 24.76万 -4.27%
2022-07-10 0.8767 0.8973 0.8449 0.8638 25.37万 -1.47%
2022-07-09 0.8709 0.8973 0.849 0.8713 26.19万 0.05%
2022-07-08 0.8243 0.8782 0.8216 0.867 26.37万 5.18%
2022-07-07 0.8049 0.8694 0.7975 0.8245 26.67万 2.44%
2022-07-06 0.8063 0.9298 0.7999 0.8044 26.74万 -0.24%
2022-07-05 0.8021 0.83 0.7543 0.8077 25.15万 0.7%
2022-07-04 0.8214 0.8353 0.7882 0.8002 23.59万 -2.58%
2022-07-03 0.7814 0.9281 0.7654 0.8213 24.76万 5.11%
2022-07-02 0.7678 0.815 0.7263 0.7822 26.72万 1.88%
2022-07-01 0.7848 0.8021 0.7281 0.7684 24.61万 -2.09%
2022-06-30 0.844 0.8918 0.7611 0.7847 23.41万 -7.03%
2022-06-29 0.8744 0.9119 0.8172 0.8453 17.98万 -3.33%
2022-06-28 0.9129 0.9419 0.8516 0.8763 17.42万 -4.01%
2022-06-27 0.8813 0.9516 0.8633 0.9138 16.41万 3.69%
2022-06-26 0.8858 0.9328 0.8492 0.8762 16.21万 -1.08%
2022-06-25 0.8205 0.9174 0.8076 0.8748 16.83万 6.62%
2022-06-24 0.7704 0.8313 0.7404 0.8185 16.07万 6.24%
2022-06-23 0.7863 0.8067 0.7344 0.7678 15.25万 -2.35%
2022-06-22 0.7956 0.841 0.746 0.789 16.06万 -0.83%
2022-06-21 0.7682 0.807 0.75 0.796 16.7万 3.62%
2022-06-20 0.7428 0.8072 0.6995 0.7659 16.79万 3.11%
2022-06-19 0.7724 0.837 0.7061 0.7426 15.7万 -3.86%
2022-06-18 0.7957 0.826 0.762 0.7805 14.89万 -1.91%
2022-06-17 0.8024 0.8898 0.746 0.7959 15.19万 -0.81%
2022-06-16 0.8159 0.8404 0.7265 0.8007 14.93万 -1.86%
2022-06-15 0.7977 0.9885 0.7455 0.8159 18.44万 2.28%
2022-06-14 1.4 1.4107 0.7589 0.7976 16.4万 -43.03%
2022-06-13 1.309 1.4832 1.231 1.397 18.59万 6.72%
2022-06-12 1.3938 1.6333 1.2389 1.2981 15.95万 -6.87%
2022-06-11 1.2603 1.8746 1.2461 1.3927 16.82万 10.51%
2022-06-10 1.0904 1.2682 1.0839 1.2517 13.91万 14.79%
2022-06-09 1.1397 1.4472 1.063 1.0918 13.82万 -4.2%
2022-06-08 1.2336 1.3231 1.1026 1.1395 15.34万 -7.63%
2022-06-07 1.2428 1.3115 1.1927 1.2451 15.71万 0.19%
2022-06-06 1.2269 1.302 1.1705 1.2408 15.28万 1.13%
2022-06-05 1.2006 1.2601 1.1877 1.2269 15.67万 2.19%
2022-06-04 1.3202 1.4031 1.1997 1.1997 16.67万 -9.13%
2022-06-03 1.3264 1.3469 1.2076 1.3016 15.76万 -1.87%
2022-06-02 1.3888 1.4691 1.2908 1.3288 15.47万 -4.32%
2022-06-01 1.4012 1.5153 1.3698 1.3912 16.9万 -0.71%
2022-05-31 1.3146 1.5266 1.3093 1.4102 19.48万 7.27%
2022-05-30 1.352 1.4581 1.2895 1.3131 16.13万 -2.88%
2022-05-29 1.4278 1.474 1.2752 1.3492 15.06万 -5.5%
2022-05-28 1.4251 1.5662 1.3734 1.4206 17.33万 -0.32%
2022-05-27 1.6467 1.6929 1.366 1.3757 17.26万 -16.46%
2022-05-26 1.696 1.7528 1.5809 1.6465 14.1万 -2.92%
2022-05-25 1.9549 2.3226 1.6825 1.6828 17.38万 -13.92%
2022-05-24 1.7623 2.0316 1.6859 1.9367 19.13万 9.9%
2022-05-23 1.7258 1.9114 1.6733 1.7619 15.66万 2.09%
2022-05-22 1.7593 1.7903 1.6602 1.7248 12.91万 -1.96%
2022-05-21 1.5853 1.8546 1.5345 1.744 16.04万 10.01%
2022-05-20 1.5334 1.6252 1.4372 1.5927 15.21万 3.87%
2022-05-19 1.6581 1.743 1.5236 1.543 14.79万 -6.94%
2022-05-18 1.6018 1.7469 1.5322 1.6487 13.99万 2.93%
2022-05-17 1.5914 2.2152 1.5653 1.6091 17.07万 1.11%
2022-05-16 1.4464 1.7717 1.4164 1.5916 15.89万 10.04%
2022-05-15 1.6116 1.6241 1.4123 1.4363 16.42万 -10.88%
2022-05-14 1.9541 1.9902 1.3188 1.6072 26.13万 -17.75%
2022-05-13 1.9158 2.6221 1.6339 1.9104 22.67万 -0.28%
2022-05-12 2.7952 2.9447 1.6643 1.9172 28.15万 -31.41%
2022-05-11 3.2497 3.2561 2.489 2.7951 33.64万 -13.99%
2022-05-10 3.373 3.376 3.2375 3.2415 49.77万 -3.9%

回顶部