OSMOUSDT
Osmosis Tether
—
0.0471 $
+0.003000 (%+6.80)
Düşük₺0.0433
Yüksek₺0.055
Piyasa Verileri
Spot Piyasa
A:0.0471
S:0.0473
Dolaşımdaki Arz
777.853.438
Piyasa Değeri
$46,17 Mn
OSMOUSDT: Osmosis Tether Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,0578
KAPANIŞ 1,0527
En Düşük
DÜŞÜK 0,682
En Yüksek
YÜKSEK 12,5
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 28.10.2022 | 1,04 | 1,788 | 1,04 | 1,646 |
| 29.10.2022 | 1,649 | 1,769 | 1,487 | 1,524 |
| 30.10.2022 | 1,523 | 1,557 | 1,492 | 1,529 |
| 31.10.2022 | 1,53 | 1,703 | 1,511 | 1,589 |
| 01.11.2022 | 1,586 | 1,628 | 1,535 | 1,549 |
| 02.11.2022 | 1,55 | 1,559 | 1,433 | 1,482 |
| 03.11.2022 | 1,479 | 1,55 | 1,474 | 1,516 |
| 04.11.2022 | 1,511 | 1,65 | 1,508 | 1,633 |
| 05.11.2022 | 1,63 | 1,7 | 1,605 | 1,639 |
| 06.11.2022 | 1,633 | 1,642 | 1,538 | 1,55 |
| 07.11.2022 | 1,548 | 1,618 | 1,502 | 1,542 |
| 08.11.2022 | 1,542 | 1,553 | 1,242 | 1,355 |
| 09.11.2022 | 1,348 | 1,365 | 1,044 | 1,096 |
| 10.11.2022 | 1,095 | 1,339 | 1,083 | 1,287 |
| 11.11.2022 | 1,287 | 1,302 | 1,196 | 1,24 |
| 12.11.2022 | 1,239 | 1,3 | 1,176 | 1,187 |
| 13.11.2022 | 1,19 | 1,216 | 1,116 | 1,124 |
| 14.11.2022 | 1,121 | 1,208 | 1,075 | 1,144 |
| 15.11.2022 | 1,147 | 1,204 | 1,139 | 1,173 |
| 16.11.2022 | 1,172 | 1,192 | 1,119 | 1,136 |
| 17.11.2022 | 1,136 | 1,147 | 1,1 | 1,105 |
| 18.11.2022 | 1,105 | 1,164 | 1,104 | 1,121 |
| 19.11.2022 | 1,121 | 1,131 | 1,097 | 1,121 |
| 20.11.2022 | 1,119 | 1,136 | 1,05 | 1,058 |
| 21.11.2022 | 1,053 | 1,058 | 1 | 1,017 |
| 22.11.2022 | 1,017 | 1,041 | 0,992 | 1,03 |
| 23.11.2022 | 1,03 | 1,087 | 1,012 | 1,025 |
| 24.11.2022 | 1,027 | 1,04 | 1,009 | 1,03 |
| 25.11.2022 | 1,031 | 1,032 | 0,997 | 1,017 |
| 26.11.2022 | 1,014 | 1,05 | 1,014 | 1,03 |
| 27.11.2022 | 1,03 | 1,082 | 1,004 | 1,01 |
| 28.11.2022 | 1,01 | 1,013 | 0,964 | 0,98 |
| 29.11.2022 | 0,978 | 1,01 | 0,976 | 1,001 |
| 30.11.2022 | 1 | 1,032 | 0,995 | 1,019 |
| 01.12.2022 | 1,019 | 1,02 | 0,982 | 0,991 |
| 02.12.2022 | 0,991 | 1,009 | 0,978 | 1,004 |
| 03.12.2022 | 1,006 | 1,009 | 0,978 | 0,978 |
| 04.12.2022 | 0,98 | 1,05 | 0,971 | 0,99 |
| 05.12.2022 | 0,99 | 1,01 | 0,969 | 0,98 |
| 06.12.2022 | 0,981 | 0,986 | 0,946 | 0,952 |
| 07.12.2022 | 0,953 | 0,953 | 0,89 | 0,907 |
| 08.12.2022 | 0,907 | 0,921 | 0,89 | 0,915 |
| 09.12.2022 | 0,915 | 0,925 | 0,894 | 0,901 |
| 10.12.2022 | 0,901 | 12,5 | 0,882 | 1,041 |
| 11.12.2022 | 1,043 | 1,052 | 0,927 | 0,936 |
| 12.12.2022 | 0,936 | 0,943 | 0,891 | 0,933 |
| 13.12.2022 | 0,934 | 0,947 | 0,894 | 0,919 |
| 14.12.2022 | 0,918 | 0,921 | 0,883 | 0,89 |
| 15.12.2022 | 0,89 | 0,891 | 0,853 | 0,864 |
| 16.12.2022 | 0,864 | 0,873 | 0,746 | 0,759 |
| 17.12.2022 | 0,758 | 0,787 | 0,754 | 0,78 |
| 18.12.2022 | 0,779 | 0,784 | 0,761 | 0,767 |
| 19.12.2022 | 0,769 | 0,772 | 0,735 | 0,741 |
| 20.12.2022 | 0,741 | 0,763 | 0,727 | 0,74 |
| 21.12.2022 | 0,74 | 0,745 | 0,709 | 0,715 |
| 22.12.2022 | 0,716 | 0,729 | 0,702 | 0,727 |
| 23.12.2022 | 0,727 | 0,75 | 0,722 | 0,738 |
| 24.12.2022 | 0,739 | 0,918 | 0,738 | 0,745 |
| 25.12.2022 | 0,744 | 0,753 | 0,732 | 0,739 |
| 26.12.2022 | 0,739 | 0,75 | 0,738 | 0,748 |
| 27.12.2022 | 0,748 | 0,761 | 0,732 | 0,737 |
| 28.12.2022 | 0,739 | 0,739 | 0,702 | 0,705 |
| 29.12.2022 | 0,705 | 0,708 | 0,694 | 0,701 |
| 30.12.2022 | 0,701 | 0,705 | 0,692 | 0,696 |
| 31.12.2022 | 0,696 | 0,698 | 0,682 | 0,684 |