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 |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 0.893 | -0.0121 | -1.34% | 0.8989 | 0.9188 | 0.8818 | 143,136.00 |
| 20 May 2024 | 0.9051 | 0.0714 | 8.56% | 0.8376 | 0.9063 | 0.8215 | 147,596.00 |
| 19 May 2024 | 0.8337 | -0.0308 | -3.56% | 0.8737 | 0.8744 | 0.8303 | 55,055.00 |
| 18 May 2024 | 0.8645 | -0.0079 | -0.91% | 0.8756 | 0.8818 | 0.8599 | 79,604.00 |
| 17 May 2024 | 0.8724 | 0.0247 | 2.91% | 0.843 | 0.8818 | 0.8422 | 141,999.00 |
| 16 May 2024 | 0.8477 | -0.0014 | -0.16% | 0.8432 | 0.9745 | 0.8355 | 311,105.00 |
| 15 May 2024 | 0.8491 | 0.0742 | 9.58% | 0.7786 | 0.8512 | 0.7719 | 151,364.00 |
| 14 May 2024 | 0.7749 | -0.0354 | -4.37% | 0.8124 | 0.8128 | 0.7731 | 100,338.00 |
| 13 May 2024 | 0.8103 | -0.0161 | -1.95% | 0.825 | 0.8302 | 0.7984 | 107,771.00 |
| 12 May 2024 | 0.8264 | 0.0004 | 0.05% | 0.8281 | 0.8358 | 0.8212 | 46,360.00 |
| 11 May 2024 | 0.826 | -0.0084 | -1.01% | 0.8335 | 0.8441 | 0.8257 | 67,427.00 |
| 10 May 2024 | 0.8344 | -0.0335 | -3.86% | 0.8688 | 0.8792 | 0.8316 | 84,238.00 |
| 09 May 2024 | 0.8679 | 0.0146 | 1.71% | 0.8538 | 0.8696 | 0.8435 | 73,152.00 |
| 08 May 2024 | 0.8533 | -0.0225 | -2.57% | 0.8859 | 0.8864 | 0.8498 | 84,669.00 |
| 07 May 2024 | 0.8758 | -0.0284 | -3.14% | 0.9082 | 0.913 | 0.8751 | 76,422.00 |
| 06 May 2024 | 0.9042 | -0.0111 | -1.21% | 0.9178 | 0.9377 | 0.9007 | 89,125.00 |
| 05 May 2024 | 0.9153 | 0.0345 | 3.92% | 0.8861 | 0.9213 | 0.8738 | 94,171.00 |
| 04 May 2024 | 0.8808 | 0.0025 | 0.28% | 0.8799 | 0.8893 | 0.8739 | 66,905.00 |
| 03 May 2024 | 0.8783 | 0.0237 | 2.77% | 0.8533 | 0.8837 | 0.8466 | 90,844.00 |
| 02 May 2024 | 0.8546 | -0.0076 | -0.88% | 0.8524 | 0.8685 | 0.8426 | 136,000.00 |
| 01 May 2024 | 0.8622 | 0.0131 | 1.54% | 0.8482 | 0.8626 | 0.8055 | 135,865.00 |
| 30 Abr 2024 | 0.8491 | -0.0414 | -4.65% | 0.8899 | 0.8964 | 0.8061 | 149,567.00 |
| 29 Abr 2024 | 0.8905 | -0.0313 | -3.40% | 0.936 | 0.9365 | 0.8765 | 86,260.00 |
| 28 Abr 2024 | 0.9218 | -0.0161 | -1.72% | 0.9369 | 0.9517 | 0.9211 | 49,144.00 |
| 27 Abr 2024 | 0.9379 | 0.0132 | 1.43% | 0.9326 | 0.942 | 0.9009 | 62,562.00 |
| 26 Abr 2024 | 0.9247 | -0.0173 | -1.84% | 0.9525 | 0.9537 | 0.9141 | 80,891.00 |
| 25 Abr 2024 | 0.942 | -0.0064 | -0.67% | 0.9497 | 0.9596 | 0.930 | 103,082.00 |
| 24 Abr 2024 | 0.9484 | -0.0594 | -5.89% | 1.01 | 1.02 | 0.9416 | 100,437.00 |
| 23 Abr 2024 | 1.01 | 0.030 | 2.60% | 0.9819 | 1.06 | 0.9683 | 335,753.00 |
| 22 Abr 2024 | 0.9823 | 0.0182 | 1.89% | 0.9636 | 0.9881 | 0.9589 | 78,858.00 |
| 21 Abr 2024 | 0.9641 | -0.0106 | -1.09% | 0.9718 | 0.9777 | 0.9521 | 76,047.00 |
| 20 Abr 2024 | 0.9747 | 0.0558 | 6.07% | 0.9214 | 0.9767 | 0.9048 | 78,567.00 |
| 19 Abr 2024 | 0.9189 | 0.0029 | 0.32% | 0.920 | 0.948 | 0.8579 | 150,238.00 |
| 18 Abr 2024 | 0.916 | 0.0076 | 0.84% | 0.9218 | 0.9286 | 0.8893 | 149,403.00 |
| 17 Abr 2024 | 0.9084 | -0.0263 | -2.81% | 0.9304 | 0.9423 | 0.8851 | 126,790.00 |
| 16 Abr 2024 | 0.9347 | 0.0183 | 2.00% | 0.9112 | 0.9403 | 0.8809 | 176,794.00 |
| 15 Abr 2024 | 0.9164 | -0.0517 | -5.34% | 0.9706 | 0.9867 | 0.8956 | 235,710.00 |
| 14 Abr 2024 | 0.9681 | 0.0248 | 2.63% | 0.9362 | 0.9901 | 0.9036 | 344,892.00 |
| 13 Abr 2024 | 0.9433 | -0.0955 | -9.19% | 1.04 | 1.04 | 0.8415 | 361,059.00 |
| 12 Abr 2024 | 1.04 | -0.200 | -16.31% | 1.24 | 1.25 | 1.02 | 242,385.00 |
| 11 Abr 2024 | 1.24 | -0.030 | -2.55% | 1.26 | 1.29 | 1.23 | 107,181.00 |
| 10 Abr 2024 | 1.27 | 0.00 | 0.14% | 1.28 | 1.28 | 1.23 | 110,755.00 |
| 09 Abr 2024 | 1.27 | -0.070 | -5.53% | 1.35 | 1.35 | 1.27 | 159,133.00 |
| 08 Abr 2024 | 1.35 | 0.030 | 1.98% | 1.31 | 1.36 | 1.30 | 135,806.00 |
| 07 Abr 2024 | 1.32 | 0.010 | 0.63% | 1.31 | 1.33 | 1.31 | 87,462.00 |
| 06 Abr 2024 | 1.31 | 0.030 | 2.24% | 1.29 | 1.32 | 1.28 | 60,185.00 |
| 05 Abr 2024 | 1.28 | -0.030 | -2.08% | 1.31 | 1.32 | 1.26 | 121,492.00 |
| 04 Abr 2024 | 1.31 | 0.050 | 4.18% | 1.25 | 1.34 | 1.23 | 145,878.00 |
| 03 Abr 2024 | 1.26 | 0.00 | 0.33% | 1.25 | 1.29 | 1.22 | 127,393.00 |
| 02 Abr 2024 | 1.25 | -0.060 | -4.36% | 1.31 | 1.32 | 1.22 | 136,430.00 |
| 01 Abr 2024 | 1.31 | -0.070 | -5.16% | 1.38 | 1.39 | 1.29 | 145,876.00 |
| 31 Mar 2024 | 1.38 | 0.020 | 1.16% | 1.37 | 1.39 | 1.36 | 97,315.00 |
| 30 Mar 2024 | 1.37 | -0.030 | -1.92% | 1.39 | 1.40 | 1.36 | 165,844.00 |
| 29 Mar 2024 | 1.39 | 0.030 | 2.31% | 1.36 | 1.40 | 1.35 | 108,938.00 |
| 28 Mar 2024 | 1.36 | 0.010 | 0.41% | 1.36 | 1.38 | 1.34 | 122,554.00 |
| 27 Mar 2024 | 1.36 | 0.010 | 0.94% | 1.34 | 1.39 | 1.32 | 137,567.00 |
| 26 Mar 2024 | 1.34 | -0.010 | -0.89% | 1.36 | 1.39 | 1.33 | 149,247.00 |
| 25 Mar 2024 | 1.36 | 0.040 | 3.01% | 1.31 | 1.37 | 1.31 | 141,294.00 |
| 24 Mar 2024 | 1.32 | 0.030 | 2.67% | 1.29 | 1.32 | 1.26 | 95,712.00 |
| 23 Mar 2024 | 1.28 | -0.010 | -0.50% | 1.27 | 1.31 | 1.27 | 100,345.00 |
| 22 Mar 2024 | 1.29 | -0.040 | -3.32% | 1.33 | 1.34 | 1.26 | 138,408.00 |
| 21 Mar 2024 | 1.33 | -0.020 | -1.52% | 1.36 | 1.38 | 1.32 | 178,556.00 |
| 20 Mar 2024 | 1.35 | 0.100 | 8.13% | 1.24 | 1.36 | 1.21 | 172,717.00 |
| 19 Mar 2024 | 1.25 | -0.070 | -5.18% | 1.33 | 1.33 | 1.20 | 206,623.00 |
| 18 Mar 2024 | 1.32 | -0.090 | -6.56% | 1.43 | 1.43 | 1.32 | 197,808.00 |
| 17 Mar 2024 | 1.41 | 0.030 | 2.24% | 1.37 | 1.44 | 1.31 | 140,034.00 |
| 16 Mar 2024 | 1.38 | -0.110 | -7.58% | 1.49 | 1.51 | 1.36 | 157,976.00 |
| 15 Mar 2024 | 1.50 | -0.100 | -6.20% | 1.59 | 1.60 | 1.43 | 271,429.00 |
| 14 Mar 2024 | 1.59 | -0.050 | -3.31% | 1.65 | 1.67 | 1.54 | 212,752.00 |
| 13 Mar 2024 | 1.65 | 0.030 | 1.56% | 1.62 | 1.66 | 1.60 | 172,567.00 |
| 12 Mar 2024 | 1.62 | -0.030 | -2.09% | 1.66 | 1.69 | 1.57 | 224,405.00 |
| 11 Mar 2024 | 1.66 | 0.050 | 2.91% | 1.59 | 1.67 | 1.58 | 156,043.00 |
| 10 Mar 2024 | 1.61 | -0.040 | -2.45% | 1.65 | 1.66 | 1.59 | 140,341.00 |
| 09 Mar 2024 | 1.65 | 0.00 | 0.10% | 1.65 | 1.68 | 1.64 | 152,102.00 |
| 08 Mar 2024 | 1.65 | -0.090 | -5.17% | 1.73 | 1.75 | 1.63 | 213,830.00 |
| 07 Mar 2024 | 1.74 | -0.030 | -1.69% | 1.77 | 1.83 | 1.71 | 339,518.00 |
| 06 Mar 2024 | 1.77 | 0.230 | 15.09% | 1.52 | 1.78 | 1.50 | 314,808.00 |
| 05 Mar 2024 | 1.54 | -0.060 | -4.03% | 1.61 | 1.61 | 1.45 | 344,946.00 |
| 04 Mar 2024 | 1.60 | 0.00 | 0.01% | 1.60 | 1.63 | 1.58 | 274,272.00 |
| 03 Mar 2024 | 1.60 | -0.010 | -0.69% | 1.61 | 1.62 | 1.56 | 197,210.00 |
| 02 Mar 2024 | 1.61 | 0.010 | 0.60% | 1.61 | 1.62 | 1.59 | 181,277.00 |
| 01 Mar 2024 | 1.60 | 0.020 | 1.57% | 1.56 | 1.61 | 1.56 | 165,967.00 |
| 29 Feb 2024 | 1.58 | -0.020 | -1.26% | 1.61 | 1.66 | 1.56 | 216,504.00 |
| 28 Feb 2024 | 1.60 | -0.010 | -0.61% | 1.61 | 1.65 | 1.54 | 173,429.00 |
| 27 Feb 2024 | 1.61 | -0.020 | -1.18% | 1.63 | 1.65 | 1.60 | 174,579.00 |
| 26 Feb 2024 | 1.63 | 0.040 | 2.84% | 1.58 | 1.63 | 1.55 | 142,481.00 |
| 25 Feb 2024 | 1.58 | 0.00 | -0.06% | 1.59 | 1.60 | 1.57 | 78,178.00 |
| 24 Feb 2024 | 1.58 | 0.050 | 3.06% | 1.54 | 1.59 | 1.52 | 86,702.00 |
| 23 Feb 2024 | 1.54 | 0.00 | 0.09% | 1.55 | 1.55 | 1.51 | 109,081.00 |
| 22 Feb 2024 | 1.54 | -0.020 | -1.34% | 1.55 | 1.57 | 1.52 | 108,151.00 |
