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 |
|---|---|---|---|---|---|---|---|
| 26 May 2024 | 0.835 | 0.0005 | 0.06% | 0.8348 | 0.8423 | 0.8222 | 43,073.00 |
| 25 May 2024 | 0.8345 | 0.0149 | 1.82% | 0.8196 | 0.8399 | 0.8156 | 63,121.00 |
| 24 May 2024 | 0.8196 | -0.0134 | -1.61% | 0.8316 | 0.8421 | 0.8048 | 111,141.00 |
| 23 May 2024 | 0.833 | -0.038 | -4.36% | 0.8728 | 0.8781 | 0.8124 | 91,404.00 |
| 22 May 2024 | 0.871 | -0.0218 | -2.44% | 0.8932 | 0.8952 | 0.8632 | 80,809.00 |
| 21 May 2024 | 0.8928 | -0.0114 | -1.26% | 0.9071 | 0.9176 | 0.8818 | 88,183.00 |
| 20 May 2024 | 0.9042 | 0.0708 | 8.50% | 0.8345 | 0.9054 | 0.8221 | 106,043.00 |
| 19 May 2024 | 0.8334 | -0.0307 | -3.55% | 0.8638 | 0.8662 | 0.8306 | 60,973.00 |
| 18 May 2024 | 0.8641 | -0.0077 | -0.88% | 0.8714 | 0.8754 | 0.8609 | 58,369.00 |
| 17 May 2024 | 0.8718 | 0.0255 | 3.01% | 0.8483 | 0.8803 | 0.8428 | 62,571.00 |
| 16 May 2024 | 0.8463 | -0.001 | -0.12% | 0.847 | 0.9192 | 0.838 | 60,516.00 |
| 15 May 2024 | 0.8473 | 0.0731 | 9.44% | 0.7765 | 0.8496 | 0.7721 | 71,942.00 |
| 14 May 2024 | 0.7742 | -0.0363 | -4.48% | 0.8093 | 0.8116 | 0.774 | 81,120.00 |
| 13 May 2024 | 0.8105 | -0.0147 | -1.78% | 0.8276 | 0.830 | 0.8006 | 69,147.00 |
| 12 May 2024 | 0.8252 | -0.0018 | -0.22% | 0.8258 | 0.8348 | 0.8223 | 45,805.00 |
| 11 May 2024 | 0.827 | -0.0077 | -0.92% | 0.8349 | 0.8431 | 0.8269 | 69,711.00 |
| 10 May 2024 | 0.8347 | -0.0332 | -3.83% | 0.8712 | 0.8789 | 0.832 | 69,423.00 |
| 09 May 2024 | 0.8679 | 0.0147 | 1.72% | 0.8526 | 0.8691 | 0.8452 | 70,443.00 |
| 08 May 2024 | 0.8532 | -0.0222 | -2.54% | 0.8758 | 0.881 | 0.850 | 93,882.00 |
| 07 May 2024 | 0.8754 | -0.027 | -2.99% | 0.9053 | 0.9131 | 0.8751 | 103,851.00 |
| 06 May 2024 | 0.9024 | -0.0092 | -1.01% | 0.913 | 0.9392 | 0.900 | 74,442.00 |
| 05 May 2024 | 0.9116 | 0.0277 | 3.13% | 0.8786 | 0.9239 | 0.8716 | 66,390.00 |
| 04 May 2024 | 0.8839 | 0.0034 | 0.39% | 0.8773 | 0.8913 | 0.8717 | 141,242.00 |
| 03 May 2024 | 0.8805 | 0.0274 | 3.21% | 0.8552 | 0.8856 | 0.8446 | 102,066.00 |
| 02 May 2024 | 0.8531 | -0.0065 | -0.76% | 0.8596 | 0.8679 | 0.8399 | 132,230.00 |
| 01 May 2024 | 0.8596 | 0.0095 | 1.12% | 0.8496 | 0.8651 | 0.8028 | 127,806.00 |
| 30 Abr 2024 | 0.8501 | -0.0433 | -4.85% | 0.887 | 0.8993 | 0.8073 | 107,168.00 |
| 29 Abr 2024 | 0.8934 | -0.0291 | -3.15% | 0.9229 | 0.9299 | 0.8744 | 76,749.00 |
| 28 Abr 2024 | 0.9225 | -0.0156 | -1.66% | 0.9351 | 0.9523 | 0.9205 | 55,662.00 |
| 27 Abr 2024 | 0.9381 | 0.0142 | 1.54% | 0.9262 | 0.9425 | 0.900 | 69,775.00 |
| 26 Abr 2024 | 0.9239 | -0.019 | -2.02% | 0.9402 | 0.9444 | 0.9137 | 129,575.00 |
| 25 Abr 2024 | 0.9429 | -0.007 | -0.74% | 0.9523 | 0.9602 | 0.9319 | 102,725.00 |
| 24 Abr 2024 | 0.9499 | -0.0596 | -5.90% | 1.01 | 1.02 | 0.9426 | 90,490.00 |
| 23 Abr 2024 | 1.01 | 0.030 | 2.70% | 0.9801 | 1.09 | 0.9682 | 73,872.00 |
| 22 Abr 2024 | 0.983 | 0.0199 | 2.07% | 0.9619 | 0.9886 | 0.9588 | 67,898.00 |
| 21 Abr 2024 | 0.9631 | -0.0113 | -1.16% | 0.9733 | 0.9758 | 0.953 | 70,905.00 |
| 20 Abr 2024 | 0.9744 | 0.0565 | 6.16% | 0.9178 | 0.9764 | 0.9114 | 108,295.00 |
| 19 Abr 2024 | 0.9179 | 0.0017 | 0.19% | 0.9164 | 0.9491 | 0.8601 | 149,754.00 |
| 18 Abr 2024 | 0.9162 | 0.0074 | 0.81% | 0.9087 | 0.9282 | 0.8893 | 167,778.00 |
| 17 Abr 2024 | 0.9088 | -0.025 | -2.68% | 0.9313 | 0.9431 | 0.8932 | 168,765.00 |
| 16 Abr 2024 | 0.9338 | 0.0182 | 1.99% | 0.9171 | 0.9394 | 0.8825 | 185,030.00 |
| 15 Abr 2024 | 0.9156 | -0.0477 | -4.95% | 0.9603 | 0.9873 | 0.8987 | 256,747.00 |
| 14 Abr 2024 | 0.9633 | 0.0198 | 2.10% | 0.9347 | 0.9902 | 0.903 | 248,629.00 |
| 13 Abr 2024 | 0.9435 | -0.0955 | -9.19% | 1.03 | 1.04 | 0.8396 | 220,531.00 |
| 12 Abr 2024 | 1.04 | -0.200 | -16.07% | 1.24 | 1.25 | 1.02 | 129,901.00 |
| 11 Abr 2024 | 1.24 | -0.040 | -3.02% | 1.27 | 1.29 | 1.23 | 126,758.00 |
| 10 Abr 2024 | 1.28 | 0.010 | 0.41% | 1.27 | 1.28 | 1.23 | 180,586.00 |
| 09 Abr 2024 | 1.27 | -0.080 | -5.65% | 1.35 | 1.35 | 1.27 | 124,247.00 |
| 08 Abr 2024 | 1.35 | 0.030 | 2.16% | 1.32 | 1.36 | 1.30 | 87,505.00 |
| 07 Abr 2024 | 1.32 | 0.010 | 0.56% | 1.31 | 1.33 | 1.31 | 71,997.00 |
| 06 Abr 2024 | 1.31 | 0.030 | 2.06% | 1.28 | 1.32 | 1.28 | 86,329.00 |
| 05 Abr 2024 | 1.29 | -0.020 | -1.89% | 1.31 | 1.31 | 1.26 | 157,554.00 |
| 04 Abr 2024 | 1.31 | 0.050 | 4.14% | 1.25 | 1.34 | 1.23 | 123,509.00 |
| 03 Abr 2024 | 1.26 | 0.00 | 0.21% | 1.25 | 1.29 | 1.23 | 168,528.00 |
| 02 Abr 2024 | 1.26 | -0.060 | -4.21% | 1.31 | 1.31 | 1.22 | 159,591.00 |
| 01 Abr 2024 | 1.31 | -0.070 | -5.30% | 1.38 | 1.39 | 1.29 | 151,789.00 |
| 31 Mar 2024 | 1.38 | 0.020 | 1.31% | 1.37 | 1.39 | 1.36 | 90,486.00 |
| 30 Mar 2024 | 1.37 | -0.030 | -2.03% | 1.39 | 1.40 | 1.36 | 83,073.00 |
| 29 Mar 2024 | 1.39 | 0.030 | 2.25% | 1.36 | 1.40 | 1.35 | 107,496.00 |
| 28 Mar 2024 | 1.36 | 0.010 | 0.58% | 1.36 | 1.38 | 1.34 | 133,419.00 |
| 27 Mar 2024 | 1.36 | 0.010 | 0.82% | 1.34 | 1.38 | 1.32 | 121,143.00 |
| 26 Mar 2024 | 1.34 | -0.010 | -0.91% | 1.36 | 1.40 | 1.33 | 136,511.00 |
| 25 Mar 2024 | 1.36 | 0.040 | 3.40% | 1.31 | 1.37 | 1.31 | 181,311.00 |
| 24 Mar 2024 | 1.31 | 0.030 | 2.51% | 1.28 | 1.32 | 1.26 | 85,260.00 |
| 23 Mar 2024 | 1.28 | -0.010 | -0.76% | 1.29 | 1.31 | 1.27 | 128,316.00 |
| 22 Mar 2024 | 1.29 | -0.040 | -3.12% | 1.33 | 1.34 | 1.26 | 137,755.00 |
| 21 Mar 2024 | 1.33 | -0.020 | -1.76% | 1.35 | 1.38 | 1.32 | 183,987.00 |
| 20 Mar 2024 | 1.36 | 0.110 | 8.43% | 1.26 | 1.36 | 1.21 | 246,636.00 |
| 19 Mar 2024 | 1.25 | -0.070 | -5.51% | 1.32 | 1.33 | 1.20 | 253,831.00 |
| 18 Mar 2024 | 1.32 | -0.090 | -6.43% | 1.42 | 1.43 | 1.32 | 152,341.00 |
| 17 Mar 2024 | 1.41 | 0.030 | 2.25% | 1.39 | 1.43 | 1.31 | 189,724.00 |
| 16 Mar 2024 | 1.38 | -0.110 | -7.44% | 1.49 | 1.51 | 1.36 | 209,150.00 |
| 15 Mar 2024 | 1.49 | -0.100 | -6.18% | 1.60 | 1.60 | 1.43 | 252,231.00 |
| 14 Mar 2024 | 1.59 | -0.060 | -3.53% | 1.66 | 1.67 | 1.56 | 198,447.00 |
| 13 Mar 2024 | 1.65 | 0.030 | 1.61% | 1.62 | 1.65 | 1.60 | 214,350.00 |
| 12 Mar 2024 | 1.62 | -0.040 | -2.16% | 1.66 | 1.69 | 1.57 | 278,318.00 |
| 11 Mar 2024 | 1.66 | 0.050 | 2.83% | 1.62 | 1.67 | 1.58 | 213,830.00 |
| 10 Mar 2024 | 1.61 | -0.040 | -2.25% | 1.65 | 1.66 | 1.59 | 207,637.00 |
| 09 Mar 2024 | 1.65 | 0.00 | 0.07% | 1.65 | 1.68 | 1.64 | 179,726.00 |
| 08 Mar 2024 | 1.65 | -0.090 | -5.12% | 1.74 | 1.75 | 1.63 | 171,412.00 |
| 07 Mar 2024 | 1.74 | -0.040 | -2.31% | 1.78 | 1.82 | 1.71 | 230,160.00 |
| 06 Mar 2024 | 1.78 | 0.240 | 15.92% | 1.54 | 1.78 | 1.50 | 302,415.00 |
| 05 Mar 2024 | 1.54 | -0.070 | -4.15% | 1.60 | 1.61 | 1.45 | 201,669.00 |
| 04 Mar 2024 | 1.60 | 0.00 | -0.07% | 1.61 | 1.63 | 1.58 | 92,560.00 |
| 03 Mar 2024 | 1.60 | -0.010 | -0.74% | 1.61 | 1.62 | 1.57 | 71,324.00 |
| 02 Mar 2024 | 1.62 | 0.010 | 0.65% | 1.61 | 1.62 | 1.59 | 82,200.00 |
| 01 Mar 2024 | 1.60 | 0.020 | 1.54% | 1.58 | 1.61 | 1.57 | 99,904.00 |
| 29 Feb 2024 | 1.58 | -0.020 | -1.11% | 1.60 | 1.66 | 1.56 | 141,821.00 |
| 28 Feb 2024 | 1.60 | -0.010 | -0.74% | 1.61 | 1.65 | 1.56 | 93,049.00 |
| 27 Feb 2024 | 1.61 | -0.010 | -0.73% | 1.62 | 1.65 | 1.60 | 91,724.00 |
