Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.OSMOUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 15 Jun 2024 | 0.6001 | 0.0053 | 0.89% | 0.5948 | 0.6067 | 0.5937 | 1,187,572.00 |
| 14 Jun 2024 | 0.5948 | -0.0065 | -1.08% | 0.6022 | 0.6203 | 0.580 | 3,121,735.00 |
| 13 Jun 2024 | 0.6013 | -0.045 | -6.96% | 0.6461 | 0.6478 | 0.598 | 3,133,518.00 |
| 12 Jun 2024 | 0.6463 | -0.0158 | -2.39% | 0.6272 | 0.663 | 0.613 | 3,935,949.00 |
| 11 Jun 2024 | 0.6621 | 0.00 | 0.00% | 0.6621 | 0.6621 | 0.6621 | 0.00 |
| 10 Jun 2024 | 0.6621 | -0.0658 | -9.04% | 0.7276 | 0.7276 | 0.6538 | 3,944,922.00 |
| 09 Jun 2024 | 0.7279 | 0.0028 | 0.39% | 0.7245 | 0.7363 | 0.7188 | 1,325,061.00 |
| 08 Jun 2024 | 0.7251 | -0.0283 | -3.76% | 0.7511 | 0.7577 | 0.723 | 1,574,945.00 |
| 07 Jun 2024 | 0.7534 | -0.078 | -9.38% | 0.8315 | 0.836 | 0.7467 | 4,256,658.00 |
| 06 Jun 2024 | 0.8314 | -0.0211 | -2.48% | 0.8527 | 0.8572 | 0.827 | 2,000,259.00 |
| 05 Jun 2024 | 0.8525 | 0.0193 | 2.32% | 0.8344 | 0.8566 | 0.8297 | 2,332,986.00 |
| 04 Jun 2024 | 0.8332 | 0.0116 | 1.41% | 0.8229 | 0.840 | 0.814 | 2,081,386.00 |
| 03 Jun 2024 | 0.8216 | -0.0071 | -0.86% | 0.827 | 0.8399 | 0.8194 | 1,578,209.00 |
| 02 Jun 2024 | 0.8287 | -0.0062 | -0.74% | 0.835 | 0.8415 | 0.8202 | 1,374,511.00 |
| 01 Jun 2024 | 0.8349 | -0.0062 | -0.74% | 0.8409 | 0.8439 | 0.8213 | 1,847,537.00 |
| 31 May 2024 | 0.8411 | -0.0269 | -3.10% | 0.8664 | 0.8669 | 0.8354 | 2,124,761.00 |
| 30 May 2024 | 0.868 | -0.0038 | -0.44% | 0.8725 | 0.9176 | 0.8551 | 7,014,306.00 |
| 29 May 2024 | 0.8718 | -0.0164 | -1.85% | 0.8882 | 0.9067 | 0.870 | 2,885,985.00 |
| 28 May 2024 | 0.8882 | 0.0141 | 1.61% | 0.8734 | 0.8921 | 0.8468 | 2,290,869.00 |
| 27 May 2024 | 0.8741 | 0.0395 | 4.73% | 0.8351 | 0.880 | 0.8291 | 3,039,092.00 |
| 26 May 2024 | 0.8346 | 0.0002 | 0.02% | 0.8346 | 0.8383 | 0.8242 | 1,096,745.00 |
| 25 May 2024 | 0.8344 | 0.0153 | 1.87% | 0.8198 | 0.8373 | 0.8184 | 988,076.00 |
| 24 May 2024 | 0.8191 | -0.0136 | -1.63% | 0.8315 | 0.8408 | 0.8025 | 1,568,753.00 |
| 23 May 2024 | 0.8327 | -0.0395 | -4.53% | 0.873 | 0.880 | 0.8104 | 2,848,818.00 |
| 22 May 2024 | 0.8722 | -0.0218 | -2.44% | 0.8937 | 0.8962 | 0.8624 | 2,549,013.00 |
| 21 May 2024 | 0.894 | -0.0104 | -1.15% | 0.9073 | 0.9211 | 0.8807 | 2,823,328.00 |
| 20 May 2024 | 0.9044 | 0.0699 | 8.38% | 0.8348 | 0.9062 | 0.8209 | 2,785,219.00 |
| 19 May 2024 | 0.8345 | -0.0299 | -3.46% | 0.863 | 0.8672 | 0.8304 | 924,962.00 |
| 18 May 2024 | 0.8644 | -0.0075 | -0.86% | 0.8712 | 0.876 | 0.8603 | 1,388,896.00 |
| 17 May 2024 | 0.8719 | 0.0233 | 2.75% | 0.8488 | 0.882 | 0.8428 | 2,663,463.00 |
| 16 May 2024 | 0.8486 | 0.0008 | 0.09% | 0.8463 | 1.05 | 0.8358 | 7,490,833.00 |
| 15 May 2024 | 0.8478 | 0.073 | 9.42% | 0.7766 | 0.8508 | 0.7718 | 2,940,118.00 |
| 14 May 2024 | 0.7748 | -0.0352 | -4.35% | 0.8088 | 0.8127 | 0.7728 | 1,919,823.00 |
| 13 May 2024 | 0.810 | -0.0157 | -1.90% | 0.8271 | 0.8309 | 0.7985 | 2,117,330.00 |
| 12 May 2024 | 0.8257 | 0.0005 | 0.06% | 0.8249 | 0.8373 | 0.8211 | 836,823.00 |
| 11 May 2024 | 0.8252 | -0.0089 | -1.07% | 0.8343 | 0.844 | 0.825 | 1,264,416.00 |
| 10 May 2024 | 0.8341 | -0.035 | -4.03% | 0.8711 | 0.8792 | 0.8316 | 1,646,655.00 |
| 09 May 2024 | 0.8691 | 0.0172 | 2.02% | 0.8511 | 0.8698 | 0.8435 | 1,336,923.00 |
| 08 May 2024 | 0.8519 | -0.0221 | -2.53% | 0.8754 | 0.8809 | 0.8499 | 1,582,954.00 |
| 07 May 2024 | 0.874 | -0.0297 | -3.29% | 0.9042 | 0.9129 | 0.874 | 1,440,637.00 |
| 06 May 2024 | 0.9037 | -0.0118 | -1.29% | 0.9146 | 0.9398 | 0.8999 | 1,697,933.00 |
| 05 May 2024 | 0.9155 | 0.0347 | 3.94% | 0.881 | 0.9216 | 0.8739 | 1,765,529.00 |
| 04 May 2024 | 0.8808 | 0.0035 | 0.40% | 0.8769 | 0.8897 | 0.8733 | 1,186,206.00 |
| 03 May 2024 | 0.8773 | 0.0233 | 2.73% | 0.8538 | 0.8841 | 0.8456 | 1,688,168.00 |
| 02 May 2024 | 0.854 | -0.008 | -0.93% | 0.8605 | 0.8687 | 0.8422 | 2,547,011.00 |
| 01 May 2024 | 0.862 | 0.0143 | 1.69% | 0.8501 | 0.8626 | 0.8046 | 2,099,406.00 |
| 30 Abr 2024 | 0.8477 | -0.0431 | -4.84% | 0.8897 | 0.897 | 0.8058 | 2,865,927.00 |
| 29 Abr 2024 | 0.8908 | -0.0316 | -3.43% | 0.9233 | 0.9294 | 0.8757 | 1,600,693.00 |
| 28 Abr 2024 | 0.9224 | -0.0145 | -1.55% | 0.9361 | 0.9526 | 0.9207 | 898,485.00 |
| 27 Abr 2024 | 0.9369 | 0.0113 | 1.22% | 0.9266 | 0.9433 | 0.9009 | 1,126,685.00 |
| 26 Abr 2024 | 0.9256 | -0.0154 | -1.64% | 0.9407 | 0.9432 | 0.914 | 1,541,655.00 |
| 25 Abr 2024 | 0.941 | -0.0121 | -1.27% | 0.9522 | 0.9606 | 0.930 | 1,966,651.00 |
| 24 Abr 2024 | 0.9531 | -0.0551 | -5.47% | 1.01 | 1.02 | 0.9404 | 1,866,952.00 |
| 23 Abr 2024 | 1.01 | 0.030 | 2.75% | 0.9807 | 1.23 | 0.9685 | 9,905,976.00 |
| 22 Abr 2024 | 0.9812 | 0.0168 | 1.74% | 0.963 | 0.9881 | 0.9592 | 1,500,744.00 |
| 21 Abr 2024 | 0.9644 | -0.0102 | -1.05% | 0.9731 | 0.9777 | 0.9521 | 1,413,318.00 |
| 20 Abr 2024 | 0.9746 | 0.0576 | 6.28% | 0.917 | 0.977 | 0.910 | 1,440,397.00 |
| 19 Abr 2024 | 0.917 | -0.0003 | -0.03% | 0.9158 | 0.9506 | 0.8576 | 2,896,505.00 |
| 18 Abr 2024 | 0.9173 | 0.0079 | 0.87% | 0.909 | 0.9285 | 0.889 | 2,833,350.00 |
| 17 Abr 2024 | 0.9094 | -0.0238 | -2.55% | 0.9317 | 0.9423 | 0.884 | 2,406,277.00 |
| 16 Abr 2024 | 0.9332 | 0.0189 | 2.07% | 0.9147 | 0.9404 | 0.8807 | 3,426,507.00 |
| 15 Abr 2024 | 0.9143 | -0.0501 | -5.19% | 0.9579 | 0.9903 | 0.8947 | 4,499,496.00 |
| 14 Abr 2024 | 0.9644 | 0.0274 | 2.92% | 0.9366 | 0.9924 | 0.9034 | 6,763,188.00 |
| 13 Abr 2024 | 0.937 | -0.1008 | -9.71% | 1.03 | 1.04 | 0.8376 | 7,882,226.00 |
| 12 Abr 2024 | 1.04 | -0.200 | -16.34% | 1.24 | 1.25 | 1.01 | 5,181,172.00 |
| 11 Abr 2024 | 1.24 | -0.040 | -2.75% | 1.27 | 1.29 | 1.23 | 2,026,982.00 |
| 10 Abr 2024 | 1.28 | 0.00 | 0.27% | 1.27 | 1.28 | 1.23 | 2,098,747.00 |
| 09 Abr 2024 | 1.27 | -0.070 | -5.50% | 1.35 | 1.35 | 1.27 | 3,050,785.00 |
| 08 Abr 2024 | 1.35 | 0.030 | 2.04% | 1.32 | 1.36 | 1.30 | 2,698,492.00 |
| 07 Abr 2024 | 1.32 | 0.010 | 0.63% | 1.31 | 1.33 | 1.31 | 1,632,034.00 |
| 06 Abr 2024 | 1.31 | 0.030 | 2.13% | 1.28 | 1.32 | 1.28 | 1,089,934.00 |
| 05 Abr 2024 | 1.28 | -0.030 | -2.06% | 1.31 | 1.31 | 1.26 | 2,326,512.00 |
| 04 Abr 2024 | 1.31 | 0.050 | 4.20% | 1.26 | 1.34 | 1.23 | 2,742,527.00 |
| 03 Abr 2024 | 1.26 | 0.010 | 0.51% | 1.25 | 1.29 | 1.22 | 2,409,401.00 |
| 02 Abr 2024 | 1.25 | -0.060 | -4.30% | 1.31 | 1.31 | 1.22 | 2,608,264.00 |
| 01 Abr 2024 | 1.31 | -0.080 | -5.51% | 1.38 | 1.39 | 1.29 | 2,880,925.00 |
| 31 Mar 2024 | 1.38 | 0.020 | 1.24% | 1.37 | 1.39 | 1.36 | 1,777,621.00 |
| 30 Mar 2024 | 1.37 | -0.020 | -1.74% | 1.39 | 1.41 | 1.36 | 3,269,285.00 |
| 29 Mar 2024 | 1.39 | 0.030 | 2.26% | 1.36 | 1.40 | 1.35 | 2,097,092.00 |
| 28 Mar 2024 | 1.36 | 0.00 | 0.05% | 1.36 | 1.38 | 1.34 | 2,413,198.00 |
| 27 Mar 2024 | 1.36 | 0.020 | 1.29% | 1.34 | 1.39 | 1.32 | 2,767,651.00 |
| 26 Mar 2024 | 1.34 | -0.010 | -0.98% | 1.36 | 1.40 | 1.33 | 2,932,367.00 |
| 25 Mar 2024 | 1.36 | 0.040 | 3.02% | 1.31 | 1.37 | 1.31 | 2,748,456.00 |
| 24 Mar 2024 | 1.32 | 0.040 | 3.00% | 1.28 | 1.32 | 1.26 | 1,836,701.00 |
| 23 Mar 2024 | 1.28 | -0.010 | -0.85% | 1.29 | 1.31 | 1.27 | 1,897,966.00 |
| 22 Mar 2024 | 1.29 | -0.040 | -3.34% | 1.33 | 1.34 | 1.26 | 2,748,730.00 |
| 21 Mar 2024 | 1.33 | -0.020 | -1.53% | 1.35 | 1.38 | 1.32 | 3,499,028.00 |
| 20 Mar 2024 | 1.35 | 0.100 | 8.08% | 1.26 | 1.36 | 1.21 | 3,093,769.00 |
| 19 Mar 2024 | 1.25 | -0.070 | -5.10% | 1.32 | 1.33 | 1.20 | 3,710,604.00 |
| 18 Mar 2024 | 1.32 | -0.100 | -7.04% | 1.41 | 1.43 | 1.32 | 3,683,789.00 |
| 17 Mar 2024 | 1.42 | 0.040 | 2.63% | 1.39 | 1.44 | 1.31 | 2,739,412.00 |
| 16 Mar 2024 | 1.38 | -0.110 | -7.40% | 1.49 | 1.51 | 1.36 | 2,809,800.00 |
