ODIN PROTOCOL (ODIN)
ODIN PROTOCOL (ODIN)
Cena ODIN PROTOCOL wynosi €0.002502146833, zmiana +30.19% w ciągu ostatnich 7 dni. Dowiedz się więcej o historii cen ODIN PROTOCOL, jego działaniu i sposobach inwestowania.
24h Zmiana | -€0.000172498518 |
---|---|
24h Wysoki | €0.002674693244 |
24h Niski | €0.002439183924 |
Kapitalizacja rynkowa | €43.71K |
Wolumen handlowy (24h) | €219.64 |
Dominacja na rynku | - |
Pozycja na rynku | #2833 |
Podaż w obiegu | 17.47M |
Maksymalna podaż | - |
ODIN PROTOCOL rynki
# | Źródło | Pary | Cena | +2% Depth | -2% Depth | Wolumen | Uppdaterad |
---|---|---|---|---|---|---|---|
1 |
![]() |
OSMO/ODIN | €0.65 | - | - | 3,697 | Niedawno |
2 |
![]() |
OSMO/ODIN | €0.35 | - | - | 265 | Niedawno |
3 |
![]() |
ODIN/OSMO | €0.002500099908 | - | - | 225 | Niedawno |
4 |
![]() |
USDC/ODIN | €0.88 | - | - | 24 | Niedawno | Nie znaleziono danych | Nie znaleziono danych |
Historia cen ODIN PROTOCOL
Data | Otwarcie* | Wysoki | Niski | Zamknięcie** | Wolumen | Market Cap |
---|---|---|---|---|---|---|
kwi 14, 2025 | €0.002692425960 | €0.002770124300 | €0.002660378175 | €0.002702824616 | €0 | €47,215 |
kwi 13, 2025 | €0.002711607222 | €0.003047012970 | €0.002692421900 | €0.002692425960 | €0 | €47,034 |
kwi 6, 2025 | €0.002139416909 | €0.002715012491 | €0.001768247442 | €0.001769847197 | €1,618 | €30,917 |
kwi 4, 2025 | €0.002641117955 | €0.002641117955 | €0.002188943712 | €0.002215129818 | €0 | €38,696 |
kwi 3, 2025 | €0.002695657312 | €0.002763641186 | €0.002577803988 | €0.002641117955 | €0 | €46,137 |
kwi 2, 2025 | €0.002789346945 | €0.002959760990 | €0.002695600132 | €0.002695657312 | €169 | €47,090 |
kwi 1, 2025 | €0.002862123786 | €0.002904402702 | €0.002789061955 | €0.002789346945 | €0 | €48,727 |
mar 31, 2025 | €0.002931734131 | €0.002963560821 | €0.002843778374 | €0.002862123786 | €0 | €49,998 |
mar 30, 2025 | €0.002814135530 | €0.002989570889 | €0.002814135530 | €0.002931734131 | €0 | €51,214 |
mar 29, 2025 | €0.002899544564 | €0.002909725243 | €0.002678904181 | €0.002814135530 | €24 | €49,160 |
mar 28, 2025 | €0.002835087127 | €0.003314234079 | €0.002406231704 | €0.002899544564 | €0 | €50,652 |
mar 26, 2025 | €0.003749690350 | €0.003783678383 | €0.002679913914 | €0.003253872928 | €2,046 | €56,842 |
mar 25, 2025 | €0.003940201290 | €0.004042721290 | €0.003677377735 | €0.003749690350 | €374 | €65,503 |
mar 23, 2025 | €0.003672188594 | €0.004472323901 | €0.003552118153 | €0.004470739686 | €1,037 | €78,099 |
mar 22, 2025 | €0.003470741787 | €0.003737827933 | €0.003425932953 | €0.003672188594 | €85 | €64,149 |
mar 21, 2025 | €0.003691833604 | €0.003703793034 | €0.003470741787 | €0.003470741787 | €0 | €60,630 |
mar 19, 2025 | €0.003692017465 | €0.004982084914 | €0.003692017465 | €0.004268946086 | €1,776 | €74,574 |
mar 18, 2025 | €0.003765503040 | €0.003804962078 | €0.003514924560 | €0.003692017465 | €301 | €64,496 |
mar 17, 2025 | €0.003497598633 | €0.003765503040 | €0.003401963744 | €0.003765503040 | €43 | €65,779 |
mar 16, 2025 | €0.004032943867 | €0.004439711868 | €0.003263686420 | €0.003497598633 | €0 | €61,099 |
mar 15, 2025 | €0.004280526004 | €0.004346305055 | €0.003887540445 | €0.004032943867 | €505 | €70,451 |
mar 14, 2025 | €0.004158863419 | €0.004361430576 | €0.003760526368 | €0.004280526004 | €921 | €74,776 |
mar 13, 2025 | €0.003934915145 | €0.004832344063 | €0.003933056265 | €0.004158863419 | €0 | €72,651 |
mar 12, 2025 | €0.004414985260 | €0.004415016706 | €0.003934915145 | €0.003934915145 | €232 | €68,739 |
mar 11, 2025 | €0.004046856014 | €0.004419007244 | €0.003708872341 | €0.004414985260 | €0 | €77,125 |
mar 10, 2025 | €0.004168275496 | €0.004422102281 | €0.004046290703 | €0.004046856014 | €242 | €70,694 |
mar 9, 2025 | €0.004499549482 | €0.004549963972 | €0.004007207128 | €0.004168275496 | €331 | €72,815 |
mar 8, 2025 | €0.004858609306 | €0.004862178391 | €0.004491733524 | €0.004499549482 | €174 | €78,602 |
mar 6, 2025 | €0.004309494581 | €0.005312404073 | €0.004305916053 | €0.004695136312 | €871 | €82,019 |
mar 5, 2025 | €0.004837452216 | €0.005080671503 | €0.004142281361 | €0.004309494581 | €1,690 | €75,282 |
mar 4, 2025 | €0.005346395712 | €0.005539908634 | €0.004305949007 | €0.004837452216 | €2,722 | €84,505 |
mar 2, 2025 | €0.005212671107 | €0.006619932973 | €0.005174427583 | €0.006222889200 | €1,562 | €108,707 |
mar 1, 2025 | €0.005771659412 | €0.005771688642 | €0.005099405738 | €0.005212671107 | €542 | €91,060 |
lut 27, 2025 | €0.005485210843 | €0.005495073141 | €0.004961219373 | €0.005086135842 | €644 | €88,849 |
lut 26, 2025 | €0.005533826727 | €0.005664080833 | €0.005209236414 | €0.005485210843 | €1,097 | €95,821 |
lut 25, 2025 | €0.006789294913 | €0.007011148729 | €0.005131866233 | €0.005533826727 | €6,341 | €96,670 |
lut 24, 2025 | €0.007580256374 | €0.007580256374 | €0.006789294913 | €0.006789294913 | €294 | €118,602 |
lut 22, 2025 | €0.007115530931 | €0.007456987682 | €0.007111992351 | €0.007455314308 | €453 | €130,236 |
lut 21, 2025 | €0.007757185287 | €0.007803963499 | €0.007115502127 | €0.007115530931 | €308 | €124,301 |
lut 20, 2025 | €0.006642875265 | €0.008071988829 | €0.006642770618 | €0.007757185287 | €1,053 | €135,510 |
lut 19, 2025 | €0.006968030760 | €0.006968030760 | €0.006448074745 | €0.006642875265 | €472 | €116,044 |
lut 16, 2025 | €0.007468487976 | €0.008784394912 | €0.006974179800 | €0.008643384879 | €3,393 | €150,991 |
lut 7, 2025 | €0.006528455911 | €0.006796871271 | €0.005825947051 | €0.005935302175 | €1,410 | €103,683 |
lut 6, 2025 | €0.006946923654 | €0.007256817004 | €0.006527916000 | €0.006528455911 | €811 | €114,045 |
lut 5, 2025 | €0.007357213289 | €0.007599933128 | €0.006867224213 | €0.006946923654 | €835 | €121,355 |
lut 4, 2025 | €0.009064888843 | €0.009174553486 | €0.007350659936 | €0.007357213289 | €2,277 | €128,523 |
lut 3, 2025 | €0.006851344329 | €0.009067582461 | €0.005454077135 | €0.009064888843 | €1,900 | €158,354 |
lut 2, 2025 | €0.008425475566 | €0.008635374765 | €0.006635498719 | €0.006851344329 | €1,925 | €119,686 |
lut 1, 2025 | €0.009022603509 | €0.009022603509 | €0.008078864006 | €0.008425475566 | €1,045 | €147,184 |
sty 29, 2025 | €0.008261561791 | €0.01043 | €0.008147623842 | €0.009080813246 | €5,720 | €158,632 |
sty 27, 2025 | €0.008709391251 | €0.008709408496 | €0.007866493461 | €0.008440092473 | €1,468 | €147,439 |
sty 26, 2025 | €0.009440604139 | €0.009440604139 | €0.008496913463 | €0.008709391251 | €2,023 | €152,144 |
sty 25, 2025 | €0.009437738216 | €0.009498131404 | €0.008762633187 | €0.009440604139 | €1,085 | €164,917 |
sty 24, 2025 | €0.009953352548 | €0.01009 | €0.009437738216 | €0.009437738216 | €650 | €164,867 |
sty 23, 2025 | €0.009616513269 | €0.01030 | €0.009577587238 | €0.009953352548 | €1,469 | €173,874 |
sty 22, 2025 | €0.01018 | €0.01024 | €0.008852051500 | €0.009616513269 | €2,056 | €167,990 |
sty 21, 2025 | €0.009315327932 | €0.01052 | €0.008801765585 | €0.01018 | €2,070 | €177,898 |
sty 20, 2025 | €0.01030 | €0.01090 | €0.009071462826 | €0.009315327932 | €3,105 | €162,729 |
sty 19, 2025 | €0.01135 | €0.01160 | €0.009530122597 | €0.01030 | €3,854 | €179,941 |
sty 18, 2025 | €0.01256 | €0.01299 | €0.01015 | €0.01135 | €4,873 | €198,278 |
sty 14, 2025 | €0.01238 | €0.01329 | €0.01183 | €0.01263 | €2,946 | €220,711 |
sty 12, 2025 | €0.01263 | €0.01500 | €0.01219 | €0.01283 | €4,931 | €224,042 |
sty 11, 2025 | €0.01233 | €0.01344 | €0.01213 | €0.01263 | €4,111 | €220,581 |
sty 10, 2025 | €0.01311 | €0.01329 | €0.01218 | €0.01233 | €4,134 | €215,420 |
sty 7, 2025 | €0.01649 | €0.01706 | €0.01484 | €0.01492 | €1,327 | €260,697 |
sty 1, 2025 | €0.01277 | €0.01475 | €0.01218 | €0.01471 | €2,171 | €256,966 |
gru 31, 2024 | €0.01221 | €0.01451 | €0.01159 | €0.01277 | €5,993 | €223,041 |
gru 30, 2024 | €0.01110 | €0.01276 | €0.01102 | €0.01221 | €4,423 | €213,218 |
gru 29, 2024 | €0.01283 | €0.01315 | €0.01082 | €0.01110 | €2,248 | €193,875 |
gru 28, 2024 | €0.01121 | €0.01455 | €0.01113 | €0.01283 | €6,947 | €224,201 |
gru 27, 2024 | €0.01262 | €0.01262 | €0.01079 | €0.01121 | €4,611 | €195,825 |
gru 26, 2024 | €0.01311 | €0.01311 | €0.01219 | €0.01262 | €1,595 | €220,457 |
gru 25, 2024 | €0.01364 | €0.01380 | €0.01267 | €0.01311 | €1,825 | €229,045 |
gru 21, 2024 | €0.01382 | €0.01669 | €0.01382 | €0.01502 | €9,389 | €262,310 |
gru 20, 2024 | €0.01182 | €0.01605 | €0.01105 | €0.01382 | €8,817 | €241,421 |
gru 18, 2024 | €0.01317 | €0.01387 | €0.01236 | €0.01263 | €3,663 | €220,670 |
gru 14, 2024 | €0.01634 | €0.01702 | €0.01563 | €0.01605 | €1,579 | €280,420 |
gru 13, 2024 | €0.01562 | €0.01804 | €0.01467 | €0.01634 | €7,908 | €285,512 |
gru 11, 2024 | €0.01394 | €0.01463 | €0.01125 | €0.01452 | €7,883 | €253,695 |
gru 10, 2024 | €0.01272 | €0.01401 | €0.01200 | €0.01401 | €7,982 | €244,800 |
gru 8, 2024 | €0.01600 | €0.02017 | €0.01157 | €0.01537 | €16,573 | €268,458 |
gru 7, 2024 | €0.01692 | €0.01873 | €0.01604 | €0.01604 | €6,789 | €280,234 |
gru 6, 2024 | €0.01710 | €0.02003 | €0.01665 | €0.01692 | €7,391 | €295,602 |
gru 5, 2024 | €0.02080 | €0.02080 | €0.01869 | €0.01872 | €4,699 | €326,939 |
gru 4, 2024 | €0.01953 | €0.02606 | €0.01853 | €0.02080 | €14,364 | €363,405 |
gru 3, 2024 | €0.01999 | €0.02190 | €0.01824 | €0.01953 | €7,125 | €341,211 |
gru 2, 2024 | €0.01677 | €0.02216 | €0.01581 | €0.01999 | €10,123 | €349,177 |
lis 30, 2024 | €0.01784 | €0.01931 | €0.01354 | €0.01788 | €9,840 | €312,277 |
lis 29, 2024 | €0.01707 | €0.02514 | €0.01664 | €0.01784 | €12,115 | €311,677 |
lis 28, 2024 | €0.02155 | €0.02156 | €0.01450 | €0.01707 | €7,656 | €298,123 |
lis 27, 2024 | €0.01939 | €0.02307 | €0.01921 | €0.02155 | €2,487 | €376,449 |
lis 26, 2024 | €0.02545 | €0.02545 | €0.01708 | €0.01939 | €9,898 | €338,806 |
lis 25, 2024 | €0.02661 | €0.02854 | €0.02230 | €0.02545 | €13,971 | €444,585 |
lis 24, 2024 | €0.01778 | €0.02661 | €0.01775 | €0.02661 | €8,158 | €464,775 |
lis 23, 2024 | €0.02452 | €0.02803 | €0.01713 | €0.01778 | €10,016 | €310,592 |
lis 22, 2024 | €0.01787 | €0.02457 | €0.01773 | €0.02452 | €9,420 | €428,282 |
lis 21, 2024 | €0.01213 | €0.01985 | €0.01132 | €0.01787 | €11,662 | €312,205 |
lis 19, 2024 | €0.01428 | €0.01472 | €0.01281 | €0.01446 | €2,843 | €252,659 |
lis 18, 2024 | €0.01190 | €0.01869 | €0.01174 | €0.01428 | €24,095 | €249,397 |
lis 17, 2024 | €0.01120 | €0.01190 | €0.01038 | €0.01190 | €4,598 | €207,959 |
Statystyki cen ODIN PROTOCOL
Advanced chart
Technical analysis
Informacje o ODIN PROTOCOL
Copy link to sectionZasoby
Copy link to sectionJaka jest dzisiejsza cena ODIN PROTOCOL?
Copy link to sectionCena ODIN wynosi obecnie €0.002502146833. Cena ODIN PROTOCOL wynosi -29.13% z ostatnich 30 dni. Możesz skorzystać z aktualnego wykresu ODIN PROTOCOL, aby śledzić cenę ODIN/PLN w czasie rzeczywistym powyżej lub porównać dzisiejszą wartość ODIN PROTOCOL z jej przeszłymi wynikami, korzystając z zakładki historii cen ODIN PROTOCOL u góry tej strony.
Jaka jest całkowita podaż ODIN?
Copy link to sectionDostępna ilość krążących to 17,468,925.00 ODIN, z całkowitej maksymalnej podaży wynoszącej 0.00 ODIN.
Gdzie mogę kupić ODIN PROTOCOL?
Copy link to sectionMożesz kupić ODIN PROTOCOL na scentralizowanej giełdzie kryptowalut (CEX) lub zdecentralizowanej giełdzie (DEX), w zależności od jej dostępności. Giełda to rynek, na którym możesz się zarejestrować, wpłacić pieniądze i kupić kryptowalutę, tak samo jak w przypadku platformy handlu akcjami.
Nasz przewodnik jak i gdzie buy ODIN PROTOCOL wyjaśnia dokładnie krok po kroku, jak rozpocząć korzystanie z niezawodnej giełdy kryptowalut lub za pośrednictwem jednej z najpopularniejszych zdecentralizowanych giełd.
Większość brokerzy kryptowalut pozwala zachować zakupione monety na swoim koncie. Możesz jednak zarejestrować dedykowany portfel kryptowalutowy, aby uzyskać dodatkowe bezpieczeństwo.
Czy są inne sposoby inwestowania w ODIN PROTOCOL?
Copy link to sectionNajprostszym sposobem inwestycji w ODIN PROTOCOL jest zakup go od razu. Jednak inną opcją jest po prostu otwarcie konta krypto. Konta kryptowalutowy przypominają zwykłe konta bankowe i umożliwiają przechowywanie różnych walut, wysyłanie i odbieranie płatności, zarabianie odsetek od oszczędności i swobodne wydawanie pieniędzy za pomocą karty kredytowej.
Możesz także inwestować w kryptowaluty bardziej ogólnie poprzez kryptowalutowy ETF lub fundusz krypto. Są to instrumenty finansowe, które zapewniają ekspozycję na grupę wiodących kryptowalut, bardziej dostosowanych do zamożnych osób.
ODIN PROTOCOL