OSMO Coin Values OSMO
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
날짜 | 열기 | 닫기 | 높은 | 낮은 |
---|---|---|---|---|
2023-09-28 | $0.3067000 | $0.3138000 | $0.3166000 | $0.3030000 |
2023-09-29 | $0.3138000 | $0.3124000 | $0.3166000 | $0.3064000 |
2023-09-30 | $0.3124000 | $0.3140000 | $0.3213000 | $0.3093000 |
2023-10-01 | $0.3140000 | $0.3178000 | $0.3212000 | $0.3104000 |
2023-10-02 | $0.3178000 | $0.3099000 | $0.3238000 | $0.3052000 |
2023-10-03 | $0.3099000 | $0.3071000 | $0.3114000 | $0.3051000 |
2023-10-04 | $0.3071000 | $0.3013000 | $0.3077000 | $0.3000000 |
2023-10-05 | $0.3013000 | $0.2952000 | $0.3029000 | $0.2935000 |
2023-10-06 | $0.2952000 | $0.2978000 | $0.2989000 | $0.2906000 |
2023-10-07 | $0.2978000 | $0.2978000 | $0.2979000 | $0.2978000 |
2023-10-08 | $0.2958000 | $0.2860000 | $0.2983000 | $0.2850000 |
2023-10-09 | $0.2860000 | $0.2731000 | $0.2889000 | $0.2675000 |
2023-10-10 | $0.2731000 | $0.2688000 | $0.3100000 | $0.2661000 |
2023-10-11 | $0.2688000 | $0.2615000 | $0.2725000 | $0.2556000 |
2023-10-12 | $0.2615000 | $0.2501000 | $0.2626000 | $0.2476000 |
2023-10-13 | $0.2501000 | $0.2514000 | $0.2528000 | $0.2471000 |
2023-10-14 | $0.2514000 | $0.2508000 | $0.2538000 | $0.2494000 |
2023-10-15 | $0.2508000 | $0.2582000 | $0.3341000 | $0.2494000 |
2023-10-16 | $0.2582000 | $0.2508000 | $0.2605000 | $0.2462000 |
2023-10-17 | $0.2508000 | $0.2398000 | $0.2525000 | $0.2354000 |
2023-10-18 | $0.2398000 | $0.2356000 | $0.2432000 | $0.2327000 |
2023-10-19 | $0.2356000 | $0.2261000 | $0.2356000 | $0.2240000 |
2023-10-20 | $0.2261000 | $0.2325000 | $0.2329000 | $0.2252000 |
2023-10-21 | $0.2325000 | $0.2401000 | $0.2404000 | $0.2289000 |
2023-10-22 | $0.2401000 | $0.2410000 | $0.2424000 | $0.2360000 |
2023-10-23 | $0.2410000 | $0.2514000 | $0.2536000 | $0.2392000 |
2023-10-24 | $0.2514000 | $0.2570000 | $0.2625000 | $0.2477000 |
2023-10-25 | $0.2570000 | $0.2704000 | $0.2750000 | $0.2557000 |
2023-10-26 | $0.2704000 | $0.2760000 | $0.2847000 | $0.2659000 |
2023-10-27 | $0.2760000 | $0.2782000 | $0.2787000 | $0.2690000 |
2023-10-28 | $0.2782000 | $0.2890000 | $0.2895000 | $0.2774000 |
2023-10-29 | $0.2890000 | $0.3035000 | $0.3049000 | $0.2844000 |
2023-10-30 | $0.3035000 | $0.3689000 | $0.3746000 | $0.2961000 |
2023-10-31 | $0.3689000 | $0.3606000 | $0.3967000 | $0.3432000 |
2023-11-01 | $0.3606000 | $0.3590000 | $0.3652000 | $0.3338000 |
2023-11-02 | $0.3590000 | $0.4925000 | $0.7794000 | $0.3550000 |
2023-11-03 | $0.4925000 | $0.4336000 | $0.4979000 | $0.4074000 |
2023-11-04 | $0.4335000 | $0.4492000 | $0.4565000 | $0.4276000 |
2023-11-05 | $0.4492000 | $0.4877000 | $0.5077000 | $0.4485000 |
2023-11-06 | $0.4877000 | $0.5401000 | $0.5666000 | $0.4843000 |
2023-11-07 | $0.5401000 | $0.5057000 | $0.5405000 | $0.4935000 |
2023-11-08 | $0.5057000 | $0.5280000 | $0.5361000 | $0.5048000 |
2023-11-09 | $0.5280000 | $0.5255000 | $0.5413000 | $0.4906000 |
2023-11-10 | $0.5255000 | $0.5284000 | $0.5304000 | $0.5255000 |
2023-12-24 | $1.49 | $1.55 | $1.61 | $1.49 |
2023-12-25 | $1.55 | $1.55 | $1.59 | $1.51 |
2023-12-26 | $1.55 | $1.70 | $1.96 | $1.54 |
2023-12-27 | $1.70 | $1.76 | $1.83 | $1.64 |
2023-12-28 | $1.76 | $1.61 | $1.82 | $1.59 |
2023-12-29 | $1.61 | $1.55 | $1.62 | $1.50 |
2023-12-30 | $1.55 | $1.52 | $1.55 | $1.49 |
2023-12-31 | $1.52 | $1.51 | $1.55 | $1.50 |
2024-01-01 | $1.51 | $1.58 | $1.58 | $1.50 |
2024-01-02 | $1.58 | $1.59 | $1.62 | $1.56 |
2024-01-03 | $1.59 | $1.53 | $1.64 | $1.44 |
2024-01-04 | $1.53 | $1.88 | $1.97 | $1.51 |
2024-01-05 | $1.88 | $1.81 | $1.96 | $1.71 |
2024-01-06 | $1.81 | $1.79 | $1.83 | $1.72 |
2024-01-07 | $1.79 | $1.80 | $1.84 | $1.77 |
2024-01-08 | $1.80 | $1.89 | $1.90 | $1.68 |
2024-01-09 | $1.89 | $1.77 | $1.93 | $1.75 |
2024-01-10 | $1.77 | $1.87 | $1.92 | $1.74 |
2024-01-11 | $1.87 | $1.90 | $1.96 | $1.84 |
2024-01-12 | $1.90 | $1.76 | $1.92 | $1.70 |
2024-01-13 | $1.76 | $1.81 | $1.83 | $1.71 |
2024-01-14 | $1.81 | $1.75 | $1.82 | $1.75 |
2024-01-15 | $1.75 | $1.77 | $1.80 | $1.75 |
2024-01-16 | $1.77 | $1.79 | $1.81 | $1.76 |
2024-01-17 | $1.79 | $1.75 | $1.79 | $1.73 |
2024-01-18 | $1.75 | $1.63 | $1.75 | $1.61 |
2024-01-19 | $1.63 | $1.63 | $1.64 | $1.56 |
2024-01-20 | $1.63 | $1.63 | $1.64 | $1.59 |
2024-01-21 | $1.63 | $1.57 | $1.63 | $1.57 |
2024-01-22 | $1.57 | $1.44 | $1.57 | $1.43 |
2024-01-23 | $1.44 | $1.45 | $1.46 | $1.34 |
2024-01-24 | $1.45 | $1.46 | $1.49 | $1.44 |
2024-01-25 | $1.46 | $1.44 | $1.47 | $1.41 |
2024-01-26 | $1.44 | $1.54 | $1.55 | $1.43 |
2024-01-27 | $1.54 | $1.58 | $1.59 | $1.53 |
2024-01-28 | $1.58 | $1.59 | $1.62 | $1.58 |
2024-01-29 | $1.59 | $1.66 | $1.66 | $1.59 |
2024-01-30 | $1.66 | $1.67 | $1.72 | $1.65 |
2024-01-31 | $1.67 | $1.60 | $1.68 | $1.59 |
2024-02-01 | $1.60 | $1.62 | $1.63 | $1.57 |
2024-02-02 | $1.62 | $1.62 | $1.64 | $1.59 |
2024-02-03 | $1.62 | $1.60 | $1.63 | $1.59 |
2024-02-04 | $1.60 | $1.55 | $1.61 | $1.55 |
2024-02-05 | $1.55 | $1.56 | $1.58 | $1.54 |
2024-02-06 | $1.56 | $1.57 | $1.58 | $1.55 |
2024-02-07 | $1.57 | $1.65 | $1.65 | $1.56 |
2024-02-08 | $1.65 | $1.66 | $1.71 | $1.64 |
2024-02-09 | $1.66 | $1.68 | $1.71 | $1.65 |
2024-02-10 | $1.68 | $1.67 | $1.70 | $1.66 |
2024-02-11 | $1.67 | $1.63 | $1.69 | $1.62 |
2024-02-12 | $1.63 | $1.65 | $1.67 | $1.60 |
2024-02-13 | $1.65 | $1.64 | $1.66 | $1.61 |
2024-02-14 | $1.64 | $1.66 | $1.70 | $1.62 |
2024-02-15 | $1.66 | $1.61 | $1.68 | $1.59 |
2024-02-16 | $1.61 | $1.61 | $1.63 | $1.57 |
2024-02-17 | $1.61 | $1.61 | $1.61 | $1.61 |
2024-02-18 | $1.60 | $1.63 | $1.64 | $1.59 |
2024-02-19 | $1.63 | $1.64 | $1.65 | $1.61 |
2024-02-20 | $1.64 | $1.61 | $1.64 | $1.56 |
2024-02-21 | $1.61 | $1.56 | $1.61 | $1.50 |
2024-02-22 | $1.56 | $1.54 | $1.58 | $1.52 |
2024-02-23 | $1.54 | $1.54 | $1.55 | $1.52 |
2024-02-24 | $1.54 | $1.59 | $1.59 | $1.52 |
2024-02-25 | $1.59 | $1.58 | $1.60 | $1.57 |
2024-02-26 | $1.58 | $1.63 | $1.63 | $1.55 |
2024-02-27 | $1.63 | $1.61 | $1.66 | $1.60 |
2024-02-28 | $1.61 | $1.60 | $1.67 | $1.54 |
2024-02-29 | $1.60 | $1.58 | $1.66 | $1.56 |
2024-03-01 | $1.58 | $1.60 | $1.61 | $1.57 |
2024-03-02 | $1.60 | $1.62 | $1.62 | $1.59 |
2024-03-03 | $1.62 | $1.60 | $1.62 | $1.57 |
2024-03-04 | $1.60 | $1.61 | $1.63 | $1.58 |
2024-03-05 | $1.61 | $1.54 | $1.62 | $1.46 |
2024-03-06 | $1.54 | $1.78 | $1.79 | $1.50 |
2024-03-07 | $1.78 | $1.74 | $1.84 | $1.72 |
2024-03-08 | $1.74 | $1.66 | $1.75 | $1.63 |
2024-03-09 | $1.66 | $1.66 | $1.66 | $1.66 |
2024-03-10 | $1.66 | $1.62 | $1.67 | $1.59 |
2024-03-11 | $1.62 | $1.66 | $1.67 | $1.58 |
2024-03-12 | $1.66 | $1.63 | $1.70 | $1.57 |
2024-03-13 | $1.63 | $1.66 | $1.66 | $1.60 |
2024-03-14 | $1.66 | $1.59 | $1.66 | $1.54 |
2024-03-15 | $1.59 | $1.50 | $1.60 | $1.43 |
2024-03-16 | $1.50 | $1.38 | $1.51 | $1.35 |
2024-03-17 | $1.38 | $1.42 | $1.43 | $1.31 |
2024-03-18 | $1.42 | $1.32 | $1.43 | $1.32 |
2024-03-19 | $1.32 | $1.25 | $1.33 | $1.20 |
2024-03-20 | $1.25 | $1.36 | $1.36 | $1.21 |
2024-03-21 | $1.36 | $1.32 | $1.38 | $1.32 |
2024-03-22 | $1.32 | $1.29 | $1.34 | $1.26 |
2024-03-23 | $1.29 | $1.28 | $1.31 | $1.27 |
2024-03-24 | $1.28 | $1.32 | $1.32 | $1.26 |
2024-03-25 | $1.32 | $1.36 | $1.38 | $1.31 |
2024-03-26 | $1.36 | $1.34 | $1.39 | $1.33 |
2024-03-27 | $1.34 | $1.36 | $1.39 | $1.32 |
2024-03-28 | $1.36 | $1.36 | $1.38 | $1.34 |
2024-03-29 | $1.36 | $1.39 | $1.40 | $1.35 |
2024-03-30 | $1.39 | $1.37 | $1.41 | $1.36 |
2024-03-31 | $1.37 | $1.39 | $1.39 | $1.37 |
2024-04-01 | $1.39 | $1.31 | $1.39 | $1.29 |
2024-04-02 | $1.31 | $1.25 | $1.31 | $1.22 |
2024-04-03 | $1.25 | $1.26 | $1.29 | $1.23 |
2024-04-04 | $1.26 | $1.31 | $1.34 | $1.23 |
2024-04-05 | $1.31 | $1.29 | $1.32 | $1.26 |
2024-04-06 | $1.29 | $1.31 | $1.32 | $1.28 |
2024-04-07 | $1.31 | $1.32 | $1.33 | $1.31 |
2024-04-08 | $1.32 | $1.34 | $1.36 | $1.30 |
2024-04-09 | $1.34 | $1.27 | $1.35 | $1.26 |
2024-04-10 | $1.27 | $1.28 | $1.28 | $1.23 |
2024-04-11 | $1.28 | $1.24 | $1.28 | $1.23 |
2024-04-12 | $1.24 | $1.03 | $1.25 | $1.01 |
2024-04-13 | $1.03 | $0.9363000 | $1.04 | $0.8386000 |
2024-04-14 | $0.9365000 | $0.9626000 | $0.9891000 | $0.9040000 |
2024-04-15 | $0.9626000 | $0.9151000 | $0.9862000 | $0.8971000 |
2024-04-16 | $0.9151000 | $0.9340000 | $0.9401000 | $0.8816000 |
2024-04-17 | $0.9340000 | $0.9102000 | $0.9429000 | $0.8862000 |
2024-04-18 | $0.9102000 | $0.9164000 | $0.9279000 | $0.8901000 |
2024-04-19 | $0.9164000 | $0.9171000 | $0.9474000 | $0.8569000 |
2024-04-20 | $0.9171000 | $0.9744000 | $0.9762000 | $0.9099000 |
2024-04-21 | $0.9744000 | $0.9654000 | $0.9777000 | $0.9525000 |
2024-04-22 | $0.9654000 | $0.9820000 | $0.9893000 | $0.9598000 |
2024-04-23 | $0.9820000 | $1.01 | $1.22 | $0.9710000 |
2024-04-24 | $1.01 | $0.9525000 | $1.02 | $0.9404000 |
2024-04-25 | $0.9525000 | $0.9409000 | $0.9607000 | $0.9302000 |
2024-04-26 | $0.9409000 | $0.9264000 | $0.9442000 | $0.9150000 |
2024-04-27 | $0.9264000 | $0.9364000 | $0.9416000 | $0.9012000 |
2024-04-28 | $0.9364000 | $0.9218000 | $0.9512000 | $0.9216000 |
2024-04-29 | $0.9218000 | $0.8908000 | $0.9281000 | $0.8769000 |
2024-04-30 | $0.8908000 | $0.8483000 | $0.8965000 | $0.8058000 |
2024-05-01 | $0.8483000 | $0.8483000 | $0.8483000 | $0.8483000 |
2024-05-02 | $0.8601000 | $0.8543000 | $0.8672000 | $0.8419000 |
2024-05-03 | $0.8543000 | $0.8775000 | $0.8838000 | $0.8465000 |
2024-05-04 | $0.8775000 | $0.8813000 | $0.8890000 | $0.8741000 |
2024-05-05 | $0.8813000 | $0.9150000 | $0.9208000 | $0.8749000 |
2024-05-06 | $0.9150000 | $0.9030000 | $0.9375000 | $0.9004000 |
2024-05-07 | $0.9030000 | $0.8746000 | $0.9122000 | $0.8746000 |
2024-05-08 | $0.8746000 | $0.8517000 | $0.8803000 | $0.8500000 |
2024-05-09 | $0.8517000 | $0.8692000 | $0.8693000 | $0.8432000 |
2024-05-10 | $0.8692000 | $0.8331000 | $0.8784000 | $0.8319000 |
2024-05-11 | $0.8331000 | $0.8248000 | $0.8425000 | $0.8248000 |
2024-05-12 | $0.8248000 | $0.8249000 | $0.8352000 | $0.8216000 |
2024-05-13 | $0.8249000 | $0.8100000 | $0.8295000 | $0.7982000 |
2024-05-14 | $0.8100000 | $0.7748000 | $0.8123000 | $0.7733000 |
2024-05-15 | $0.7748000 | $0.8494000 | $0.8528000 | $0.7718000 |
2024-05-16 | $0.8494000 | $0.8488000 | $1.05 | $0.8344000 |
2024-05-17 | $0.8488000 | $0.8717000 | $0.8815000 | $0.8429000 |
2024-05-18 | $0.8717000 | $0.8637000 | $0.8762000 | $0.8601000 |
2024-05-19 | $0.8637000 | $0.8334000 | $0.8673000 | $0.8306000 |
2024-05-20 | $0.8334000 | $0.9049000 | $0.9071000 | $0.8209000 |
2024-05-21 | $0.9049000 | $0.8933000 | $0.9195000 | $0.8809000 |
2024-05-22 | $0.8933000 | $0.8708000 | $0.8952000 | $0.8633000 |
2024-05-23 | $0.8708000 | $0.8315000 | $0.8790000 | $0.8105000 |
2024-05-24 | $0.8315000 | $0.8189000 | $0.8398000 | $0.8028000 |
2024-05-25 | $0.8189000 | $0.8337000 | $0.8364000 | $0.8188000 |
2024-05-26 | $0.8337000 | $0.8350000 | $0.8374000 | $0.8246000 |
2024-05-27 | $0.8350000 | $0.8740000 | $0.8749000 | $0.8290000 |
2024-05-28 | $0.8740000 | $0.8880000 | $0.8902000 | $0.8466000 |
2024-05-29 | $0.8880000 | $0.8720000 | $0.9052000 | $0.8692000 |
2024-05-30 | $0.8720000 | $0.8669000 | $0.9157000 | $0.8550000 |
2024-05-31 | $0.8669000 | $0.8396000 | $0.8671000 | $0.8350000 |
2024-06-01 | $0.8396000 | $0.8340000 | $0.8427000 | $0.8274000 |
2024-06-02 | $0.8340000 | $0.8278000 | $0.8403000 | $0.8208000 |
2024-06-03 | $0.8278000 | $0.8227000 | $0.8389000 | $0.8190000 |
2024-06-04 | $0.8227000 | $0.8228000 | $0.8228000 | $0.8227000 |
2024-06-06 | $0.8534000 | $0.8307000 | $0.8568000 | $0.8287000 |
2024-06-07 | $0.8307000 | $0.8307000 | $0.8307000 | $0.8307000 |
2024-06-08 | $0.7519000 | $0.7253000 | $0.7574000 | $0.7233000 |
2024-06-09 | $0.7253000 | $0.7271000 | $0.7359000 | $0.7190000 |
2024-06-10 | $0.7271000 | $0.6621000 | $0.7274000 | $0.6549000 |
2024-06-11 | $0.6621000 | $0.6269000 | $0.6638000 | $0.6252000 |
2024-06-12 | $0.6269000 | $0.6470000 | $0.6621000 | $0.6138000 |
2024-06-13 | $0.6470000 | $0.6020000 | $0.6470000 | $0.5986000 |
2024-06-14 | $0.6020000 | $0.5948000 | $0.6191000 | $0.5810000 |
2024-06-15 | $0.5948000 | $0.6007000 | $0.6058000 | $0.5933000 |
2024-06-16 | $0.6007000 | $0.6092000 | $0.6117000 | $0.5897000 |
2024-06-17 | $0.6100000 | $0.5715000 | $0.6124000 | $0.5576000 |
2024-06-18 | $0.5715000 | $0.5196000 | $0.5725000 | $0.5000000 |
2024-06-19 | $0.5196000 | $0.5666000 | $0.5688000 | $0.5135000 |
2024-06-20 | $0.5666000 | $0.5620000 | $0.5884000 | $0.5577000 |
2024-06-21 | $0.5620000 | $0.5523000 | $0.5681000 | $0.5471000 |
2024-06-22 | $0.5523000 | $0.5490000 | $0.5546000 | $0.5467000 |
2024-06-23 | $0.5490000 | $0.5325000 | $0.5559000 | $0.5312000 |
2024-06-24 | $0.5325000 | $0.5415000 | $0.5424000 | $0.5106000 |
2024-06-25 | $0.5415000 | $0.5415000 | $0.5415000 | $0.5415000 |
모집통화 | 거래소 |
---|---|
OSMO/BTC | binance |
OSMO/BUSD | binance |
OSMO/USDT | binance |
OSMO/BTC | coinex |
OSMO/USDT | coinex |
OSMO/KRW | korbit |
OSMO/USDT | mexc |