Market Cap $3.17T
-0.07%
Volume 24h $147.37B
-37.59%
BTC % 55.15%
0.18%
ETH % 11.2%
-0.44%
Coins
33.858
+5
Exchanges
885
Last update
1 minute ago
Osaka Protocol (OSAK) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Dec-23 2025 | $0.0000000487 | $0.0000000486 | $0.0000000502 | $0.0000000502 | $12,403 | $36,634,307 |
| Dec-22 2025 | $0.0000000502 | $0.0000000484 | $0.0000000508 | $0.0000000484 | $24,122 | $37,739,267 |
| Dec-21 2025 | $0.0000000484 | $0.0000000476 | $0.0000000497 | $0.0000000497 | $11,854 | $36,389,917 |
| Dec-20 2025 | $0.0000000497 | $0.0000000485 | $0.0000000501 | $0.0000000485 | $12,103 | $37,388,954 |
| Dec-19 2025 | $0.0000000486 | $0.0000000449 | $0.0000000489 | $0.0000000449 | $12,474 | $36,565,165 |
| Dec-18 2025 | $0.0000000452 | $0.0000000446 | $0.0000000478 | $0.0000000478 | $14,514 | $33,947,228 |
| Dec-17 2025 | $0.000000048 | $0.0000000475 | $0.000000052 | $0.0000000518 | $46,742 | $36,111,219 |
| Dec-16 2025 | $0.0000000518 | $0.0000000503 | $0.0000000521 | $0.0000000503 | $12,907 | $38,919,655 |
| Dec-15 2025 | $0.0000000498 | $0.0000000498 | $0.0000000545 | $0.0000000537 | $14,656 | $37,452,985 |
| Dec-14 2025 | $0.0000000532 | $0.0000000532 | $0.0000000545 | $0.0000000544 | $15,921 | $39,980,022 |
| Dec-13 2025 | $0.0000000544 | $0.0000000544 | $0.0000000559 | $0.0000000555 | $27,964 | $40,889,779 |
| Dec-12 2025 | $0.0000000555 | $0.0000000554 | $0.0000000616 | $0.0000000615 | $44,327 | $41,680,373 |
| Dec-11 2025 | $0.0000000615 | $0.00000006 | $0.0000000655 | $0.0000000655 | $13,886 | $46,203,710 |
| Dec-10 2025 | $0.0000000655 | $0.0000000644 | $0.000000066 | $0.0000000657 | $15,760 | $49,226,663 |
| Dec-09 2025 | $0.0000000654 | $0.0000000589 | $0.0000000667 | $0.0000000601 | $15,513 | $49,173,312 |