Market Cap R$12.94T 2.77%
Volume 24h R$510.43B -21.13%
BTC % 49.32% -2.65%
ETH % 14.77% -2.7%
Coins 26.968 +2
Exchanges 885
Last update 17 Seconds ago
Osmosis OSMO

Osmosis (OSMO) Historical Price, Volume and Market Data by Date
Brazilian Real - BRL

R$ BRL $ USD Ƀ BTC
EUR € - Euro JPY ¥ - Yen GBP £ - British Pound Sterling ARS AR$ - Argentine Peso AUD AU$ - Australian Dollar BDT Tk - Bangladeshi Taka 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 BRL Capitalization BRL
May-04 2024 R$4.4751 R$4.4503 R$4.5144 R$4.4606 R$67,865,280 R$2,946,232,580
May-03 2024 R$4.4603 R$4.3020 R$4.4874 R$4.3362 R$85,748,488 R$2,935,636,279
May-02 2024 R$4.3370 R$4.2837 R$4.4043 R$4.3658 R$102,830,529 R$2,853,705,966
May-01 2024 R$4.3661 R$4.0909 R$4.3746 R$4.3041 R$132,193,251 R$2,872,069,267
Apr-30 2024 R$4.3060 R$4.1007 R$4.5464 R$4.5200 R$132,062,698 R$2,831,909,362
Apr-29 2024 R$4.5225 R$4.4561 R$4.7088 R$4.6815 R$106,554,399 R$2,973,444,734
Apr-28 2024 R$4.6832 R$4.6769 R$4.8318 R$4.7491 R$75,093,954 R$3,078,291,741
Apr-27 2024 R$4.7547 R$4.5960 R$4.7760 R$4.7006 R$76,893,658 R$3,124,378,682
Apr-26 2024 R$4.6992 R$4.6465 R$4.7848 R$4.7801 R$91,719,859 R$3,087,092,634
Apr-25 2024 R$4.7807 R$4.7296 R$4.8699 R$4.8330 R$107,796,580 R$3,139,740,219
Apr-24 2024 R$4.8342 R$4.7861 R$5.177 R$5.121 R$128,282,121 R$3,173,963,023
Apr-23 2024 R$5.122 R$4.9289 R$5.782 R$4.9837 R$367,336,453 R$3,362,439,048
Apr-22 2024 R$4.9857 R$4.8761 R$5.017 R$4.8973 R$89,743,084 R$3,271,632,228
Apr-21 2024 R$4.8994 R$4.8494 R$4.9643 R$4.9521 R$84,035,013 R$3,214,099,338
Apr-20 2024 R$4.9528 R$4.6307 R$4.9566 R$4.6635 R$87,557,712 R$3,248,227,764

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 Brazilian Real, analyzing 943 days, from day 10-05-2021.

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 = 5.0792 BRL.