Market Cap $2.46T
2.94%
Volume 24h $181.53B
28.79%
BTC % 52.76%
0.2%
ETH % 13.01%
-1.23%
Coins
28.895
+13
Exchanges
885
Last update
1 minute ago
Osmosis (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 |
|---|---|---|---|---|---|---|
| Sep-26 2024 | $0.652891 | $0.584272 | $0.661818 | $0.590615 | $20,537,821 | $447,120,611 |
| Sep-25 2024 | $0.590812 | $0.577596 | $0.60259 | $0.585765 | $12,996,652 | $453,624,954 |
| Sep-24 2024 | $0.586125 | $0.553051 | $0.589282 | $0.570548 | $13,820,385 | $449,919,204 |
| Sep-23 2024 | $0.570505 | $0.518373 | $0.570505 | $0.524238 | $16,585,969 | $437,824,994 |
| Sep-22 2024 | $0.524285 | $0.514057 | $0.548198 | $0.547634 | $11,493,316 | $402,259,562 |
| Sep-21 2024 | $0.547729 | $0.519889 | $0.548493 | $0.533075 | $9,222,509 | $420,146,490 |
| Sep-20 2024 | $0.532655 | $0.51321 | $0.540383 | $0.52194 | $13,205,542 | $408,487,120 |
| Sep-19 2024 | $0.520392 | $0.491756 | $0.526633 | $0.491756 | $11,340,253 | $355,717,945 |
| Sep-18 2024 | $0.49041 | $0.452882 | $0.49041 | $0.469118 | $13,860,470 | $335,133,521 |
| Sep-17 2024 | $0.469212 | $0.421112 | $0.489391 | $0.423913 | $16,343,118 | $320,562,015 |
| Sep-16 2024 | $0.423932 | $0.417677 | $0.445758 | $0.445758 | $8,210,932 | $289,549,559 |
| Sep-15 2024 | $0.445921 | $0.426329 | $0.458816 | $0.426788 | $13,063,721 | $304,486,651 |
| Sep-14 2024 | $0.423784 | $0.414027 | $0.423784 | $0.419774 | $5,671,605 | $289,293,744 |
| Sep-13 2024 | $0.419768 | $0.40092 | $0.419906 | $0.405809 | $5,646,665 | $286,475,540 |
| Sep-12 2024 | $0.405576 | $0.394759 | $0.405576 | $0.39546 | $6,399,700 | $276,715,937 |