Market Cap AU$3.88T 3.66%
Volume 24h AU$147.88B -15.23%
BTC % 49.36% -2.79%
ETH % 14.75% -2.44%
Coins 26.968 +2
Exchanges 885
Last update 3 Minutes ago
Osmosis OSMO

Osmosis (OSMO) Historical Price, Volume and Market Data by Date
Australian Dollar - AUD

AU$ AUD $ USD Ƀ BTC
EUR € - Euro JPY ¥ - Yen GBP £ - British Pound Sterling ARS AR$ - Argentine Peso BDT Tk - Bangladeshi Taka BRL R$ - Brazilian Real CAD CA$ - Canadian Dollar CLP CL$ - Chilean Peso CNY CN¥ - Chinese Yuan HKD HK$ - Hong Kong Dollar INR ₹ - Indian Rupee IDR Rp - Indonesian Rupiah SGD S$ - Singapore Dollar ILS ₪ - Israeli New Shekel KRW ₩ - Korean Won MYR RM - Malaysian Ringgit MXN MX$ - Mexican Peso PLN zł - Polish Zloty NZD NZ$ - New Zealand Dollar NGN ₦ - Nigerian Naira PKR ₨ - Pakistani Rupee PHP ₱ - Philippine Peso RUB ₽ - Russian Ruble ZAR R - South African Rand CHF CHF - Swiss Franc THB ฿ - Thai Baht TRY ₺ - Turkish Lira VES Bs. - Venezuelan Bolivar Soberano
Date Price Price Low Price High Price Open Volume 24h AUD Capitalization AUD
May-04 2024 AU$1.3316 AU$1.3242 AU$1.3433 AU$1.3272 AU$20,193,903 AU$876,677,050
May-03 2024 AU$1.3272 AU$1.2801 AU$1.3352 AU$1.2902 AU$25,515,206 AU$873,524,029
May-02 2024 AU$1.2905 AU$1.2746 AU$1.3105 AU$1.2990 AU$30,598,115 AU$849,144,954
May-01 2024 AU$1.2991 AU$1.2173 AU$1.3017 AU$1.2807 AU$39,335,248 AU$854,609,113
Apr-30 2024 AU$1.2813 AU$1.2202 AU$1.3528 AU$1.3449 AU$39,296,401 AU$842,659,185
Apr-29 2024 AU$1.3457 AU$1.3259 AU$1.4011 AU$1.3930 AU$31,706,185 AU$884,774,262
Apr-28 2024 AU$1.3935 AU$1.3916 AU$1.4377 AU$1.4131 AU$22,344,857 AU$915,972,398
Apr-27 2024 AU$1.4148 AU$1.3675 AU$1.4211 AU$1.3987 AU$22,880,375 AU$929,685,967
Apr-26 2024 AU$1.3983 AU$1.3826 AU$1.4237 AU$1.4223 AU$27,292,039 AU$918,591,180
Apr-25 2024 AU$1.4225 AU$1.4073 AU$1.4490 AU$1.4381 AU$32,075,807 AU$934,256,926
Apr-24 2024 AU$1.4384 AU$1.4241 AU$1.5406 AU$1.5240 AU$38,171,457 AU$944,440,218
Apr-23 2024 AU$1.5243 AU$1.4666 AU$1.7206 AU$1.4829 AU$109,304,147 AU$1,000,522,893
Apr-22 2024 AU$1.4835 AU$1.4509 AU$1.4930 AU$1.4572 AU$26,703,833 AU$973,502,537
Apr-21 2024 AU$1.4578 AU$1.4430 AU$1.4771 AU$1.4735 AU$25,005,347 AU$956,383,126
Apr-20 2024 AU$1.4737 AU$1.3779 AU$1.4748 AU$1.3876 AU$26,053,556 AU$966,538,335

Historical and market price analysis of Osmosis (OSMO), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in Australian Dollar, analyzing 943 days, from day 10-06-2021.

Important: The prices displayed are based on the US dollar, the price, price low, price high, price open, volume and capitalization columns are calculated at the current exchange rate, with a conversion rate of 1 USD = 1.51136 AUD.