Market Cap $2.22T
2.31%
Volume 24h $129.52B
-6.88%
BTC % 52.62%
0.98%
ETH % 14.11%
-0.42%
Coins
28.486
+11
Exchanges
885
Last update
13 Seconds 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 |
|---|---|---|---|---|---|---|
| Aug-15 2024 | $0.362543 | $0.359521 | $0.387565 | $0.386105 | $8,730,005 | $245,501,272 |
| Aug-14 2024 | $0.386127 | $0.384681 | $0.399202 | $0.396127 | $8,223,961 | $261,401,278 |
| Aug-13 2024 | $0.395339 | $0.382895 | $0.398652 | $0.391298 | $7,942,692 | $267,564,886 |
| Aug-12 2024 | $0.392313 | $0.375768 | $0.397757 | $0.378336 | $9,530,975 | $265,445,620 |
| Aug-11 2024 | $0.378244 | $0.378063 | $0.408247 | $0.40345 | $8,303,390 | $255,856,956 |
| Aug-10 2024 | $0.403611 | $0.386509 | $0.406447 | $0.389585 | $8,040,903 | $272,942,257 |
| Aug-09 2024 | $0.389417 | $0.384402 | $0.391884 | $0.391777 | $8,810,627 | $263,272,620 |
| Aug-08 2024 | $0.392153 | $0.348691 | $0.393074 | $0.352584 | $12,223,970 | $265,051,012 |
| Aug-07 2024 | $0.35284 | $0.348748 | $0.372612 | $0.36157 | $10,017,236 | $238,415,187 |
| Aug-06 2024 | $0.36038 | $0.33297 | $0.365727 | $0.33297 | $15,170,566 | $243,444,277 |
| Aug-05 2024 | $0.333713 | $0.302237 | $0.370421 | $0.368868 | $35,715,173 | $225,368,904 |
| Aug-04 2024 | $0.369106 | $0.357634 | $0.393046 | $0.385608 | $12,786,522 | $249,204,242 |
| Aug-03 2024 | $0.385575 | $0.377415 | $0.408818 | $0.405103 | $13,786,238 | $260,252,593 |
| Aug-02 2024 | $0.405228 | $0.402079 | $0.442883 | $0.441067 | $18,981,929 | $273,443,562 |
| Aug-01 2024 | $0.440999 | $0.421358 | $0.451912 | $0.449805 | $19,385,562 | $297,501,435 |