Market Cap $3.29T
-1.43%
Volume 24h $273.99B
30.95%
BTC % 61.21%
0.18%
ETH % 8.22%
-0.48%
Coins
32.211
Exchanges
885
Last update
3 Minutes ago
Osmo Bot (OSMO) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jan-20 2025 | $0.504278 | $0.462019 | $0.504278 | $0.462019 | $4,580 | - |
| Jan-19 2025 | $0.468373 | $0.46798 | $0.515339 | $0.487919 | $3,720 | - |
| Jan-18 2025 | $0.487811 | $0.48523 | $0.529208 | $0.528284 | $4,791 | - |
| Jan-17 2025 | $0.529093 | $0.490903 | $0.546457 | $0.490903 | $1,023 | - |
| Jan-16 2025 | $0.490877 | $0.485193 | $0.634892 | $0.507842 | $8,167 | - |
| Jan-15 2025 | $0.504141 | $0.462971 | $0.50454 | $0.488479 | $1,926 | - |
| Jan-14 2025 | $0.46481 | $0.459458 | $0.50018 | $0.463007 | $3,903 | - |
| Jan-13 2025 | $0.472012 | $0.439804 | $0.504869 | $0.495953 | $2,699 | - |
| Jan-12 2025 | $0.495826 | $0.482261 | $0.512902 | $0.489633 | $675 | - |
| Jan-11 2025 | $0.482222 | $0.481603 | $0.508746 | $0.508611 | $2,345 | - |
| Jan-10 2025 | $0.510931 | $0.487561 | $0.522922 | $0.509419 | $2,420 | - |
| Jan-09 2025 | $0.509425 | $0.496188 | $0.540075 | $0.524187 | $2,566 | - |
| Jan-08 2025 | $0.524077 | $0.501381 | $0.545904 | $0.542855 | $5,730 | - |
| Jan-07 2025 | $0.536231 | $0.536071 | $0.611106 | $0.611106 | $19,492 | - |
| Jan-06 2025 | $0.595659 | $0.52611 | $0.667826 | $0.531069 | $80,158 | - |