OSMO
排名 684
Layer 1 blockchain
Osmosis
$0.0335
+2.46% 24H
-6.80% 7D
市值
市值
$26.38M
0.00% 占市场
完全稀释
完全稀释
$32.66M
+23.80% 高于市值
成交量，24h
成交量，24h
$2.35M
8.89% 占市值
流通中
流通中
786.98M OSMO
的 1.00B 最大值
距历史高点
距历史高点
-99.70%
高点于 03 Mar 2022
波动率，30d
波动率，30d
141.3%
由每日波动年化计算
最近 400 条每日观测数据列示如下。下载文件包含我们持有的全部观测记录。 1794 每日存储的观测数据
| 日期 | 价格 | 市值 | 成交量 |
|---|---|---|---|
| 2026-09-02 | $0.0336 | — | — |
| 2026-09-01 | $0.0330 | — | — |
| 2026-08-31 | $0.0332 | — | — |
| 2026-08-30 | $0.0329 | — | — |
| 2026-08-29 | $0.0330 | — | — |
| 2026-08-28 | $0.0355 | — | — |
| 2026-08-27 | $0.0370 | — | — |
| 2026-08-26 | $0.0357 | — | — |
| 2026-08-25 | $0.0347 | — | — |
| 2026-08-24 | $0.0355 | — | — |
| 2026-08-23 | $0.0364 | — | — |
| 2026-08-22 | $0.0361 | — | — |
| 2026-08-21 | $0.0385 | — | — |
| 2026-08-20 | $0.0440 | — | — |
| 2026-08-19 | $0.0311 | — | — |
| 2026-08-18 | $0.0296 | — | — |
| 2026-08-17 | $0.0302 | — | — |
| 2026-08-16 | $0.0297 | — | — |
| 2026-08-15 | $0.0302 | — | — |
| 2026-08-14 | $0.0301 | — | — |
| 2026-08-13 | $0.0303 | — | — |
| 2026-08-12 | $0.0295 | — | — |
| 2026-08-11 | $0.0300 | — | — |
| 2026-08-10 | $0.0304 | — | — |
| 2026-08-09 | $0.0302 | — | — |
| 2026-08-08 | $0.0293 | — | — |
| 2026-08-07 | $0.0286 | — | — |
| 2026-08-06 | $0.0285 | — | — |
| 2026-08-05 | $0.0281 | — | — |
| 2026-08-04 | $0.0281 | — | — |
| 2026-08-03 | $0.0284 | — | — |
| 2026-08-02 | $0.0274 | — | — |
| 2026-08-01 | $0.0271 | — | — |
| 2026-07-31 | $0.0266 | — | — |
| 2026-07-30 | $0.0271 | — | — |
| 2026-07-29 | $0.0267 | — | — |
| 2026-07-28 | $0.0277 | — | — |
| 2026-07-27 | $0.0272 | — | — |
| 2026-07-26 | $0.0295 | — | — |
| 2026-07-25 | $0.0289 | — | — |
| 2026-07-24 | $0.0312 | — | — |
| 2026-07-23 | $0.0320 | — | — |
| 2026-07-22 | $0.0329 | — | — |
| 2026-07-21 | $0.0332 | — | — |
| 2026-07-20 | $0.0331 | — | — |
| 2026-07-19 | $0.0326 | — | — |
| 2026-07-18 | $0.0332 | — | — |
| 2026-07-17 | $0.0328 | — | — |
| 2026-07-16 | $0.0332 | — | — |
| 2026-07-15 | $0.0337 | — | — |
| 2026-07-14 | $0.0339 | — | — |
| 2026-07-13 | $0.0332 | — | — |
| 2026-07-12 | $0.0345 | — | — |
| 2026-07-11 | $0.0351 | — | — |
| 2026-07-10 | $0.0356 | — | — |
| 2026-07-09 | $0.0344 | — | — |
| 2026-07-08 | $0.0344 | — | — |
| 2026-07-07 | $0.0352 | — | — |
| 2026-07-06 | $0.0373 | — | — |
| 2026-07-05 | $0.0371 | — | — |
| 2026-07-04 | $0.0376 | — | — |
| 2026-07-03 | $0.0376 | — | — |
| 2026-07-02 | $0.0366 | — | — |
| 2026-07-01 | $0.0361 | — | — |
| 2026-06-30 | $0.0348 | — | — |
| 2026-06-29 | $0.0363 | — | — |
| 2026-06-28 | $0.0355 | — | — |
| 2026-06-27 | $0.0355 | — | — |
| 2026-06-26 | $0.0385 | — | — |
| 2026-06-25 | $0.0387 | — | — |
| 2026-06-24 | $0.0391 | — | — |
| 2026-06-23 | $0.0412 | — | — |
| 2026-06-22 | $0.0424 | — | — |
| 2026-06-21 | $0.0434 | — | — |
| 2026-06-20 | $0.0439 | — | — |
| 2026-06-19 | $0.0473 | — | — |
| 2026-06-18 | $0.0445 | — | — |
| 2026-06-17 | $0.0448 | — | — |
| 2026-06-16 | $0.0457 | — | — |
| 2026-06-15 | $0.0464 | — | — |
| 2026-06-14 | $0.0469 | — | — |
| 2026-06-13 | $0.0471 | — | — |
| 2026-06-12 | $0.0475 | — | — |
| 2026-06-11 | $0.0466 | — | — |
| 2026-06-10 | $0.0436 | — | — |
| 2026-06-09 | $0.0454 | — | — |
| 2026-06-08 | $0.0434 | — | — |
| 2026-06-07 | $0.0525 | — | — |
| 2026-06-06 | $0.0403 | — | — |
| 2026-06-05 | $0.0364 | — | — |
| 2026-06-04 | $0.0407 | — | — |
| 2026-06-03 | $0.0451 | — | — |
| 2026-06-02 | $0.0427 | — | — |
| 2026-06-01 | $0.0473 | — | — |
| 2026-05-31 | $0.0499 | — | — |
| 2026-05-30 | $0.0526 | — | — |
| 2026-05-29 | $0.0521 | — | — |
| 2026-05-28 | $0.0537 | — | — |
| 2026-05-27 | $0.0577 | — | — |
| 2026-05-26 | $0.0622 | — | — |
| 2026-05-25 | $0.0545 | — | — |
| 2026-05-24 | $0.0538 | — | — |
| 2026-05-23 | $0.0562 | — | — |
| 2026-05-22 | $0.0566 | — | — |
| 2026-05-21 | $0.0622 | — | — |
| 2026-05-20 | $0.0637 | — | — |
| 2026-05-19 | $0.0612 | — | — |
| 2026-05-18 | $0.0703 | — | — |
| 2026-05-17 | $0.0684 | — | — |
| 2026-05-16 | $0.0719 | — | — |
| 2026-05-15 | $0.0622 | — | — |
| 2026-05-14 | $0.0724 | — | — |
| 2026-05-13 | $0.0873 | — | — |
| 2026-05-12 | $0.0612 | — | — |
| 2026-05-11 | $0.0833 | — | — |
| 2026-05-10 | $0.0505 | — | — |
| 2026-05-09 | $0.0335 | — | — |
| 2026-05-08 | $0.0332 | — | — |
| 2026-05-07 | $0.0322 | — | — |
| 2026-05-06 | $0.0325 | — | — |
| 2026-05-05 | $0.0317 | — | — |
| 2026-05-04 | $0.0319 | — | — |
| 2026-05-03 | $0.0314 | — | — |
| 2026-05-02 | $0.0315 | — | — |
| 2026-05-01 | $0.0309 | — | — |
| 2026-04-30 | $0.0304 | — | — |
| 2026-04-29 | $0.0307 | — | — |
| 2026-04-28 | $0.0316 | — | — |
| 2026-04-27 | $0.0314 | — | — |
| 2026-04-26 | $0.0329 | — | — |
| 2026-04-25 | $0.0328 | — | — |
| 2026-04-24 | $0.0330 | — | — |
| 2026-04-23 | $0.0323 | — | — |
| 2026-04-22 | $0.0321 | — | — |
| 2026-04-21 | $0.0319 | — | — |
| 2026-04-20 | $0.0325 | — | — |
| 2026-04-19 | $0.0313 | — | — |
| 2026-04-18 | $0.0326 | — | — |
| 2026-04-17 | $0.0344 | — | — |
| 2026-04-16 | $0.0327 | — | — |
| 2026-04-15 | $0.0313 | — | — |
| 2026-04-14 | $0.0306 | — | — |
| 2026-04-13 | $0.0313 | — | — |
| 2026-04-12 | $0.0301 | — | — |
| 2026-04-11 | $0.0316 | — | — |
| 2026-04-10 | $0.0314 | — | — |
| 2026-04-09 | $0.0315 | — | — |
| 2026-04-08 | $0.0318 | — | — |
| 2026-04-07 | $0.0318 | — | — |
| 2026-04-06 | $0.0309 | — | — |
| 2026-04-05 | $0.0309 | — | — |
| 2026-04-04 | $0.0312 | — | — |
| 2026-04-03 | $0.0307 | — | — |
| 2026-04-02 | $0.0301 | — | — |
| 2026-04-01 | $0.0307 | — | — |
| 2026-03-31 | $0.0304 | — | — |
| 2026-03-30 | $0.0301 | — | — |
| 2026-03-29 | $0.0293 | — | — |
| 2026-03-28 | $0.0298 | — | — |
| 2026-03-27 | $0.0300 | — | — |
| 2026-03-26 | $0.0308 | — | — |
| 2026-03-25 | $0.0320 | — | — |
| 2026-03-24 | $0.0320 | — | — |
| 2026-03-23 | $0.0320 | — | — |
| 2026-03-22 | $0.0321 | — | — |
| 2026-03-21 | $0.0322 | — | — |
| 2026-03-20 | $0.0327 | — | — |
| 2026-03-19 | $0.0331 | — | — |
| 2026-03-18 | $0.0336 | — | — |
| 2026-03-17 | $0.0353 | — | — |
| 2026-03-16 | $0.0356 | — | — |
| 2026-03-15 | $0.0341 | — | — |
| 2026-03-14 | $0.0336 | — | — |
| 2026-03-13 | $0.0338 | — | — |
| 2026-03-12 | $0.0344 | — | — |
| 2026-03-11 | $0.0347 | — | — |
| 2026-03-10 | $0.0331 | — | — |
| 2026-03-09 | $0.0329 | — | — |
| 2026-03-08 | $0.0324 | — | — |
| 2026-03-07 | $0.0329 | — | — |
| 2026-03-06 | $0.0331 | — | — |
| 2026-03-05 | $0.0340 | — | — |
| 2026-03-04 | $0.0352 | — | — |
| 2026-03-03 | $0.0337 | — | — |
| 2026-03-02 | $0.0347 | — | — |
| 2026-03-01 | $0.0336 | — | — |
| 2026-02-28 | $0.0347 | — | — |
| 2026-02-27 | $0.0345 | — | — |
| 2026-02-26 | $0.0350 | — | — |
| 2026-02-25 | $0.0360 | — | — |
| 2026-02-24 | $0.0342 | — | — |
| 2026-02-23 | $0.0344 | — | — |
| 2026-02-22 | $0.0358 | — | — |
| 2026-02-21 | $0.0367 | — | — |
| 2026-02-20 | $0.0367 | — | — |
| 2026-02-19 | $0.0364 | — | — |
| 2026-02-18 | $0.0368 | — | — |
| 2026-02-17 | $0.0371 | — | — |
| 2026-02-16 | $0.0379 | — | — |
| 2026-02-15 | $0.0373 | — | — |
| 2026-02-14 | $0.0384 | — | — |
| 2026-02-13 | $0.0385 | — | — |
| 2026-02-12 | $0.0370 | — | — |
| 2026-02-11 | $0.0368 | — | — |
| 2026-02-10 | $0.0374 | — | — |
| 2026-02-09 | $0.0378 | — | — |
| 2026-02-08 | $0.0383 | — | — |
| 2026-02-07 | $0.0389 | — | — |
| 2026-02-06 | $0.0393 | — | — |
| 2026-02-05 | $0.0358 | — | — |
| 2026-02-04 | $0.0404 | — | — |
| 2026-02-03 | $0.0420 | — | — |
| 2026-02-02 | $0.0425 | — | — |
| 2026-02-01 | $0.0412 | — | — |
| 2026-01-31 | $0.0426 | — | — |
| 2026-01-30 | $0.0464 | — | — |
| 2026-01-29 | $0.0470 | — | — |
| 2026-01-28 | $0.0499 | — | — |
| 2026-01-27 | $0.0505 | — | — |
| 2026-01-26 | $0.0507 | — | — |
| 2026-01-25 | $0.0494 | — | — |
| 2026-01-24 | $0.0535 | — | — |
| 2026-01-23 | $0.0532 | — | — |
| 2026-01-22 | $0.0530 | — | — |
| 2026-01-21 | $0.0539 | — | — |
| 2026-01-20 | $0.0525 | — | — |
| 2026-01-19 | $0.0551 | — | — |
| 2026-01-18 | $0.0561 | — | — |
| 2026-01-17 | $0.0581 | — | — |
| 2026-01-16 | $0.0571 | — | — |
| 2026-01-15 | $0.0567 | — | — |
| 2026-01-14 | $0.0595 | — | — |
| 2026-01-13 | $0.0652 | — | — |
| 2026-01-12 | $0.0549 | — | — |
| 2026-01-11 | $0.0565 | — | — |
| 2026-01-10 | $0.0576 | — | — |
| 2026-01-09 | $0.0574 | — | — |
| 2026-01-08 | $0.0571 | — | — |
| 2026-01-07 | $0.0583 | — | — |
| 2026-01-06 | $0.0603 | — | — |
| 2026-01-05 | $0.0566 | — | — |
| 2026-01-04 | $0.0554 | — | — |
| 2026-01-03 | $0.0548 | — | — |
| 2026-01-02 | $0.0530 | — | — |
| 2026-01-01 | $0.0508 | — | — |
| 2025-12-31 | $0.0498 | — | — |
| 2025-12-30 | $0.0507 | — | — |
| 2025-12-29 | $0.0512 | — | — |
| 2025-12-28 | $0.0510 | — | — |
| 2025-12-27 | $0.0524 | — | — |
| 2025-12-26 | $0.0512 | — | — |
| 2025-12-25 | $0.0511 | — | — |
| 2025-12-24 | $0.0513 | — | — |
| 2025-12-23 | $0.0511 | — | — |
| 2025-12-22 | $0.0500 | — | — |
| 2025-12-21 | $0.0510 | — | — |
| 2025-12-20 | $0.0522 | — | — |
| 2025-12-19 | $0.0516 | — | — |
| 2025-12-18 | $0.0495 | — | — |
| 2025-12-17 | $0.0534 | — | — |
| 2025-12-16 | $0.0572 | — | — |
| 2025-12-15 | $0.0592 | — | — |
| 2025-12-14 | $0.0642 | — | — |
| 2025-12-13 | $0.0682 | — | — |
| 2025-12-12 | $0.0684 | — | — |
| 2025-12-11 | $0.0693 | — | — |
| 2025-12-10 | $0.0719 | — | — |
| 2025-12-09 | $0.0743 | — | — |
| 2025-12-08 | $0.0712 | — | — |
| 2025-12-07 | $0.0710 | — | — |
| 2025-12-06 | $0.0723 | — | — |
| 2025-12-05 | $0.0706 | — | — |
| 2025-12-04 | $0.0724 | — | — |
| 2025-12-03 | $0.0767 | — | — |
| 2025-12-02 | $0.0751 | — | — |
| 2025-12-01 | $0.0706 | — | — |
| 2025-11-30 | $0.0762 | — | — |
| 2025-11-29 | $0.0769 | — | — |
| 2025-11-28 | $0.0775 | — | — |
| 2025-11-27 | $0.0818 | — | — |
| 2025-11-26 | $0.0828 | — | — |
| 2025-11-25 | $0.0830 | — | — |
| 2025-11-24 | $0.0835 | — | — |
| 2025-11-23 | $0.0821 | — | — |
| 2025-11-22 | $0.0828 | — | — |
| 2025-11-21 | $0.0832 | — | — |
| 2025-11-20 | $0.0879 | — | — |
| 2025-11-19 | $0.0892 | — | — |
| 2025-11-18 | $0.0910 | — | — |
| 2025-11-17 | $0.0914 | — | — |
| 2025-11-16 | $0.0940 | — | — |
| 2025-11-15 | $0.0969 | — | — |
| 2025-11-14 | $0.0949 | — | — |
| 2025-11-13 | $0.0988 | — | — |
| 2025-11-12 | $0.1016 | — | — |
| 2025-11-11 | $0.1029 | — | — |
| 2025-11-10 | $0.1083 | — | — |
| 2025-11-09 | $0.1060 | — | — |
| 2025-11-08 | $0.1077 | — | — |
| 2025-11-07 | $0.1092 | — | — |
| 2025-11-06 | $0.0969 | — | — |
| 2025-11-05 | $0.0962 | — | — |
| 2025-11-04 | $0.0935 | — | — |
| 2025-11-03 | $0.1008 | — | — |
| 2025-11-02 | $0.1129 | — | — |
| 2025-11-01 | $0.1142 | — | — |
| 2025-10-31 | $0.1113 | — | — |
| 2025-10-30 | $0.1115 | — | — |
| 2025-10-29 | $0.1190 | — | — |
| 2025-10-28 | $0.1205 | — | — |
| 2025-10-27 | $0.1225 | — | — |
| 2025-10-26 | $0.1268 | — | — |
| 2025-10-25 | $0.1155 | — | — |
| 2025-10-24 | $0.1166 | — | — |
| 2025-10-23 | $0.1159 | — | — |
| 2025-10-22 | $0.1134 | — | — |
| 2025-10-21 | $0.1164 | — | — |
| 2025-10-20 | $0.1231 | — | — |
| 2025-10-19 | $0.1235 | — | — |
| 2025-10-18 | $0.1214 | — | — |
| 2025-10-17 | $0.1194 | — | — |
| 2025-10-16 | $0.1235 | — | — |
| 2025-10-15 | $0.1271 | — | — |
| 2025-10-14 | $0.1333 | — | — |
| 2025-10-13 | $0.1353 | — | — |
| 2025-10-12 | $0.1287 | — | — |
| 2025-10-11 | $0.1130 | — | — |
| 2025-10-10 | $0.1260 | — | — |
| 2025-10-09 | $0.1521 | — | — |
| 2025-10-08 | $0.1558 | — | — |
| 2025-10-07 | $0.1544 | — | — |
| 2025-10-06 | $0.1722 | — | — |
| 2025-10-05 | $0.1730 | — | — |
| 2025-10-04 | $0.1728 | — | — |
| 2025-10-03 | $0.1774 | — | — |
| 2025-10-02 | $0.1708 | — | — |
| 2025-10-01 | $0.1481 | — | — |
| 2025-09-30 | $0.1372 | — | — |
| 2025-09-29 | $0.1376 | — | — |
| 2025-09-28 | $0.1384 | — | — |
| 2025-09-27 | $0.1379 | — | — |
| 2025-09-26 | $0.1382 | — | — |
| 2025-09-25 | $0.1352 | — | — |
| 2025-09-24 | $0.1426 | — | — |
| 2025-09-23 | $0.1429 | — | — |
| 2025-09-22 | $0.1437 | — | — |
| 2025-09-21 | $0.1561 | — | — |
| 2025-09-20 | $0.1582 | — | — |
| 2025-09-19 | $0.1581 | — | — |
| 2025-09-18 | $0.1646 | — | — |
| 2025-09-17 | $0.1634 | — | — |
| 2025-09-16 | $0.1630 | — | — |
| 2025-09-15 | $0.1612 | — | — |
| 2025-09-14 | $0.1697 | — | — |
| 2025-09-13 | $0.1767 | — | — |
| 2025-09-12 | $0.1725 | — | — |
| 2025-09-11 | $0.1726 | — | — |
| 2025-09-10 | $0.1718 | — | — |
| 2025-09-09 | $0.1686 | — | — |
| 2025-09-08 | $0.1673 | — | — |
| 2025-09-07 | $0.1666 | — | — |
| 2025-09-06 | $0.1646 | — | — |
| 2025-09-05 | $0.1650 | — | — |
| 2025-09-04 | $0.1633 | — | — |
| 2025-09-03 | $0.1689 | — | — |
| 2025-09-02 | $0.1653 | — | — |
| 2025-09-01 | $0.1604 | — | — |
| 2025-08-31 | $0.1639 | — | — |
| 2025-08-30 | $0.1655 | — | — |
| 2025-08-29 | $0.1652 | — | — |
| 2025-08-28 | $0.1743 | — | — |
| 2025-08-27 | $0.1677 | — | — |
| 2025-08-26 | $0.1679 | — | — |
| 2025-08-25 | $0.1610 | — | — |
| 2025-08-24 | $0.1734 | — | — |
| 2025-08-23 | $0.1764 | — | — |
| 2025-08-22 | $0.1800 | — | — |
| 2025-08-21 | $0.1645 | — | — |
| 2025-08-20 | $0.1699 | — | — |
| 2025-08-19 | $0.1609 | — | — |
| 2025-08-18 | $0.1683 | — | — |
| 2025-08-17 | $0.1775 | — | — |
| 2025-08-16 | $0.1763 | — | — |
| 2025-08-15 | $0.1744 | — | — |
| 2025-08-14 | $0.1745 | — | — |
| 2025-08-13 | $0.1916 | — | — |
| 2025-08-12 | $0.1888 | — | — |
| 2025-08-11 | $0.1799 | — | — |
| 2025-08-10 | $0.1865 | — | — |
| 2025-08-09 | $0.1875 | — | — |
| 2025-08-08 | $0.1836 | — | — |
| 2025-08-07 | $0.1792 | — | — |
| 2025-08-06 | $0.1750 | — | — |
| 2025-08-05 | $0.1728 | — | — |
| 2025-08-04 | $0.1792 | — | — |
| 2025-08-03 | $0.1677 | — | — |
| 2025-08-02 | $0.1591 | — | — |
| 2025-08-01 | $0.1612 | — | — |
| 2025-07-31 | $0.1666 | — | — |
| 2025-07-30 | $0.1723 | — | — |