| Ano | Início | Fim | Retorno % |
|---|---|---|---|
| 2020 | $0.00513 | $0.00667 | |
| 2021 | $0.00557 | $0.00256 | 117.51% |
| 2022 | $0.00260 | $0.00312 | -16.83% |
| 2023 | $0.00225 | $0.00262 | -13.91% |
| 2024 | $0.00309 | $0.00354 | -12.63% |
| 2025 | $0.00332 | $0.00311 | 6.46% |
Publicidade
OsmiumCoin (OS76) Histórico de Preços
Preço histórico do OsmiumCoin, dados ano a ano, preço máximo, rendimento anual, estatísticas mensais e diárias de preços desde 2020.
| Primeiro preço | 2020 julho ($0.00436) |
|---|---|
| Preço mais baixo | 2023 julho ($0.00113) |
| Máxima Histórica | 2021 abril ($0.0128) |
| Melhor ano | 2022 |
| Pior ano | 2023 |
| Melhor mês | julho |
| Pior mês | agosto |
OsmiumCoin Gráfico histórico
OsmiumCoin Histórico anual desde 2020
| Ano | Preço | Max Preço | Min Preço | Close | AVG. Capitalização M. | AVG. Volume | Max Volume | Oferta | Volatilidade |
|---|---|---|---|---|---|---|---|---|---|
| 2020 | $0.00299 | $0.00820 | $0.00157 | $0.00667 | $0 | $3 | $51 | 0 | 365% |
| 2021 | $0.00811 | $0.0187 | $0.00160 | $0.00256 | $0 | $2 | $256 | 0 | 513% |
| 2022 | $0.00316 | $0.0121 | $0.00125 | $0.00312 | $0 | $0 | $15 | 0 | 1.3 T% |
| 2023 | $0.00192 | $0.00373 | $0.000219 | $0.00262 | $0 | $0 | $11 | 0 | 455% |
| 2024 | $0.00282 | $0.00426 | $0.00204 | $0.00354 | $0 | $0 | $44 | 0 | 101% |
| 2025 | $0.00352 | $0.00445 | $0.00194 | $0.00311 | $0 | $1 | $63 | 0 | 50% |
OsmiumCoin Rendimento Anual
OsmiumCoin Historico Mensal
| Ano | Janeiro | Fevereiro | Março | Abril | maio | Junho | Julho | Agosto | Setembro | Outubro | Novembro | Dezembro |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2020 | -32.05% O:$0.01 C:$0.00 | -23.67% O:$0.00 C:$0.00 | 25.13% O:$0.00 C:$0.00 | -37.05% O:$0.00 C:$0.00 | 59.18% O:$0.00 C:$0.00 | 99.50% O:$0.00 C:$0.01 | ||||||
| 2021 | -26.60% O:$0.01 C:$0.00 | 84.88% O:$0.00 C:$0.01 | 10.35% O:$0.01 C:$0.01 | -4.43% O:$0.01 C:$0.01 | -10.62% O:$0.01 C:$0.01 | -24.82% O:$0.01 C:$0.01 | 52.00% O:$0.01 C:$0.01 | -2.99% O:$0.01 C:$0.01 | -6.27% O:$0.01 C:$0.01 | 24.79% O:$0.01 C:$0.01 | -54.14% O:$0.01 C:$0.01 | -48.90% O:$0.01 C:$0.00 |
| 2022 | 243.44% O:$0.00 C:$0.01 | -9.07% O:$0.01 C:$0.01 | -31.70% O:$0.01 C:$0.01 | -48.43% O:$0.01 C:$0.00 | -19.75% O:$0.00 C:$0.00 | 3.56% O:$0.00 C:$0.00 | 15.81% O:$0.00 C:$0.00 | 3.76% O:$0.00 C:$0.00 | -16.71% O:$0.00 C:$0.00 | 95.64% O:$0.00 C:$0.00 | -8.83% O:$0.00 C:$0.00 | -5.81% O:$0.00 C:$0.00 |
| 2023 | -48.02% O:$0.00 C:$0.00 | 27.79% O:$0.00 C:$0.00 | -28.69% O:$0.00 C:$0.00 | 1.41% O:$0.00 C:$0.00 | 0.04% O:$0.00 C:$0.00 | 1.70% O:$0.00 C:$0.00 | -29.50% O:$0.00 C:$0.00 | -12.27% O:$0.00 C:$0.00 | 0.50% O:$0.00 C:$0.00 | 12.58% O:$0.00 C:$0.00 | 85.90% O:$0.00 C:$0.00 | 11.60% O:$0.00 C:$0.00 |
| 2024 | 0.76% O:$0.00 C:$0.00 | 16.71% O:$0.00 C:$0.00 | 17.26% O:$0.00 C:$0.00 | -20.95% O:$0.00 C:$0.00 | 5.74% O:$0.00 C:$0.00 | -15.73% O:$0.00 C:$0.00 | 6.15% O:$0.00 C:$0.00 | -16.57% O:$0.00 C:$0.00 | 6.48% O:$0.00 C:$0.00 | -10.91% O:$0.00 C:$0.00 | 91.33% O:$0.00 C:$0.00 | -13.50% O:$0.00 C:$0.00 |
| 2025 | 6.99% O:$0.00 C:$0.00 | -0.05% O:$0.00 C:$0.00 | -5.05% O:$0.00 C:$0.00 | -10.49% O:$0.00 C:$0.00 | 2.71% O:$0.00 C:$0.00 | -100% O:$0.00 C:$0 |
OS76 OHLC Dados
| Data | Abrir | Alto | Baixo | Fechar | Volume | Volume(OS76) | Capitalização de Mercado |
|---|---|---|---|---|---|---|---|
| 06/05/2025 | $0.00326 | $0.00326 | $0.00308 | $0.00311 | $0 | 0? | $0 |
| 06/04/2025 | $0.00327 | $0.00329 | $0.00325 | $0.00326 | $0 | 0? | $0 |
| 06/03/2025 | $0.00329 | $0.00330 | $0.00327 | $0.00327 | $0 | 0? | $0 |
| 06/02/2025 | $0.00328 | $0.00329 | $0.00323 | $0.00329 | $0 | 0? | $0 |
| 06/01/2025 | $0.00330 | $0.00335 | $0.00325 | $0.00327 | $0 | 0? | $0 |
| 05/31/2025 | $0.00319 | $0.00334 | $0.00315 | $0.00330 | $0 | 95.70 | $0 |
| 05/30/2025 | $0.00333 | $0.00333 | $0.00319 | $0.00319 | $0 | 28.20 | $0 |
| 05/29/2025 | $0.00328 | $0.00333 | $0.00328 | $0.00332 | $0 | 0? | $0 |
| 05/28/2025 | $0.00330 | $0.00334 | $0.00325 | $0.00328 | $0 | 2.04 | $0 |
| 05/27/2025 | $0.00330 | $0.00331 | $0.00328 | $0.00330 | $0 | 2.53 | $0 |
| 05/26/2025 | $0.00331 | $0.00336 | $0.00329 | $0.00330 | $0 | 19.98 | $0 |
| 05/25/2025 | $0.00337 | $0.00340 | $0.00326 | $0.00331 | $0 | 15.15 | $0 |
| 05/24/2025 | $0.00333 | $0.00340 | $0.00333 | $0.00336 | $0 | 36.34 | $0 |
| 05/23/2025 | $0.00344 | $0.00346 | $0.00333 | $0.00333 | $0 | 0? | $0 |
| 05/22/2025 | $0.00338 | $0.00344 | $0.00338 | $0.00344 | $0 | 0? | $0 |
| 05/21/2025 | $0.00336 | $0.00341 | $0.00333 | $0.00338 | $0 | 0? | $0 |
| 05/20/2025 | $0.00353 | $0.00353 | $0.00331 | $0.00335 | $0 | 0? | $0 |
| 05/19/2025 | $0.00346 | $0.00354 | $0.00332 | $0.00353 | $0 | 106.81 | $0 |
| 05/18/2025 | $0.00346 | $0.00352 | $0.00341 | $0.00347 | $0 | 35.25 | $0 |
| 05/17/2025 | $0.00355 | $0.00356 | $0.00343 | $0.00346 | $0 | 12.13 | $0 |
| 05/16/2025 | $0.00354 | $0.00369 | $0.00351 | $0.00355 | $0 | 6.83 | $0 |
| 05/15/2025 | $0.00359 | $0.00377 | $0.00350 | $0.00354 | $0 | 140.46 | $0 |
| 05/14/2025 | $0.00341 | $0.00373 | $0.00339 | $0.00358 | $0 | 127.36 | $0 |
| 05/13/2025 | $0.00347 | $0.00349 | $0.00334 | $0.00341 | $0 | 0? | $0 |
| 05/12/2025 | $0.00312 | $0.00351 | $0.00311 | $0.00347 | $0 | 25.79 | $0 |
| 05/11/2025 | $0.00314 | $0.00336 | $0.00310 | $0.00312 | $21 | 6,731 | $0 |
| 05/10/2025 | $0.00309 | $0.00315 | $0.00309 | $0.00314 | $63 | 20,446 | $0 |
| 05/09/2025 | $0.00321 | $0.00337 | $0.00308 | $0.00309 | $63 | 19,799 | $0 |
| 05/08/2025 | $0.00310 | $0.00322 | $0.00309 | $0.00321 | $0 | 0? | $0 |
| 05/07/2025 | $0.00308 | $0.00311 | $0.00305 | $0.00309 | $0 | 0? | $0 |
| 05/06/2025 | $0.00322 | $0.00322 | $0.00305 | $0.00308 | $0 | 24.38 | $0 |
Moedas Semelhantes
| Moedas | Preço | Cap de Mercado | Volume de 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | YOKEN (YOKEN) Histórico de Preços | $0.000255 | $0 | $0 | 3.40% | -2.92% | |
 | KickPad (KPAD) Histórico de Preços | $0.000958 | $54,361 | $0 | 3.40% | -2.92% | |
 | NGMI Coin (NGMI) Histórico de Preços | $4.96E-10 | $0 | $0 | 0% | 1.64% | |
 | NiHao (NIHAO) Histórico de Preços | $9.96E-11 | $0 | $0 | 1.00% | -4.82% | |
 | Opal (OPAL) Histórico de Preços | $0.00320 | $48,459 | $0 | 3.88% | 0.15% | |
 | Mumu (MUMU) Histórico de Preços | $2.05E-9 | $0 | $0 | 1.66% | 9.44% | |
 | Soldo (SLD) Histórico de Preços | $0.0199 | $50,039 | $0 | 2.81% | 0.22% | |
 | AiONE (AIONE) Histórico de Preços | $0.000200 | $0 | $0 | 0% | 0% | |
 | Xonecoin (XOC) Histórico de Preços | $0.000536 | $0 | $0 | 3.07% | -4.88% |