Osmosis(OSMO)今天
$0.03405
1年前
$0.1744
2年前
$0.491223
3年前
$0.55441
4年前
$0.860486
5年前
$1.48

日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 |
|---|---|---|---|---|---|
2026-07-14 | $0.034010 | $0.03426 | $0.03256 | $0.034072 | $2.902M |
2026-07-13 | $0.035162 | $0.03528 | $0.03377 | $0.034052 | $2.326M |
2026-07-12 | $0.035877 | $0.03589 | $0.03423 | $0.035065 | $3.422M |
2026-07-11 | $0.035684 | $0.03727 | $0.03518 | $0.036284 | $2.699M |
2026-07-10 | $0.035395 | $0.03588 | $0.03422 | $0.035770 | $2.958M |
2026-07-09 | $0.034679 | $0.03545 | $0.03411 | $0.035388 | $2.818M |
2026-07-08 | $0.037103 | $0.03896 | $0.03401 | $0.034774 | $4.973M |
2026-07-07 | $0.037550 | $0.03748 | $0.03645 | $0.037452 | $3.054M |
2026-07-06 | $0.037309 | $0.03743 | $0.03631 | $0.037606 | $2.943M |
2026-07-05 | $0.038182 | $0.0382 | $0.03661 | $0.037286 | $2.725M |
2026-07-04 | $0.037821 | $0.03826 | $0.03688 | $0.038350 | $2.917M |
2026-07-03 | $0.036682 | $0.03938 | $0.03622 | $0.037906 | $3.714M |
2026-07-02 | $0.035932 | $0.0369 | $0.03549 | $0.036641 | $3.737M |
2026-07-01 | $0.036165 | $0.03617 | $0.03411 | $0.035961 | $3.507M |
2026-06-30 | $0.03605 | $0.03677 | $0.03559 | $0.03605 | $40,985.33 |
2026-06-29 | $0.035748 | $0.03716 | $0.03488 | $0.03594 | $46,448.54 |
2026-06-28 | $0.036116 | $0.03696 | $0.0351 | $0.035786 | $3.325M |
2026-06-27 | $0.039038 | $0.03929 | $0.03462 | $0.036153 | $6.256M |
2026-06-26 | $0.038604 | $0.04085 | $0.03728 | $0.039420 | $4.538M |
2026-06-25 | $0.039996 | $0.04055 | $0.03744 | $0.038837 | $4.489M |
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)



