Osmosis(OSMO)今天
$0.07321
1年前
$0.25744
2年前
$0.774996
3年前
$0.633726
4年前
$1.56

日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 |
|---|---|---|---|---|---|
2026-05-14 | $0.079323 | $0.08996 | $0.06753 | $0.079608 | $113.619M |
2026-05-13 | $0.063603 | $0.09187 | $0.05902 | $0.081483 | $52.612M |
2026-05-12 | $0.098262 | $0.09268 | $0.06104 | $0.063405 | $62.142M |
2026-05-11 | $0.048819 | $0.12764 | $0.04251 | $0.097961 | $242.257M |
2026-05-10 | $0.033498 | $0.05452 | $0.03322 | $0.049453 | $17.154M |
2026-05-09 | $0.032385 | $0.03446 | $0.03244 | $0.033413 | $2.542M |
2026-05-08 | $0.032069 | $0.03249 | $0.03184 | $0.032444 | $2.143M |
2026-05-07 | $0.032357 | $0.03286 | $0.03164 | $0.032093 | $2.631M |
2026-05-06 | $0.031465 | $0.03298 | $0.03142 | $0.032380 | $2.775M |
2026-05-05 | $0.031082 | $0.03216 | $0.03103 | $0.031470 | $2.341M |
2026-05-04 | $0.031290 | $0.03187 | $0.03084 | $0.031090 | $2.090M |
2026-05-03 | $0.031046 | $0.03158 | $0.03103 | $0.031311 | $2.073M |
2026-05-02 | $0.031238 | $0.03158 | $0.03072 | $0.031075 | $1.928M |
2026-05-01 | $0.030716 | $0.03148 | $0.03033 | $0.031233 | $1.972M |
2026-04-30 | $0.03125 | $0.03117 | $0.03034 | $0.03076 | $2,700.246 |
2026-04-29 | $0.031461 | $0.03177 | $0.03109 | $0.03126 | $2,814.197 |
2026-04-28 | $0.030930 | $0.03174 | $0.03093 | $0.031459 | $1.798M |
2026-04-27 | $0.032791 | $0.03307 | $0.03075 | $0.030915 | $2.699M |
2026-04-26 | $0.033225 | $0.03309 | $0.03262 | $0.032806 | $1.484M |
2026-04-25 | $0.032823 | $0.03328 | $0.03271 | $0.033178 | $1.704M |
數分鐘完成帳戶註冊,即可通過信用卡或銀行轉帳購買加密貨幣。

Osmosis(OSMO)



