Market Cap $2.23T
0.09%
Volume 24h $130.65B
-1.96%
BTC % 52.51%
-0.05%
ETH % 13.63%
0%
Coins
28.650
+12
Exchanges
885
Last update
58 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-30 2024 | $0.405956 | $0.391854 | $0.411885 | $0.407701 | $7,159,156 | $276,010,908 |
| Aug-29 2024 | $0.407795 | $0.402404 | $0.422538 | $0.406207 | $6,795,827 | $277,187,007 |
| Aug-28 2024 | $0.406203 | $0.397078 | $0.423594 | $0.413425 | $9,356,736 | $276,030,776 |
| Aug-27 2024 | $0.412912 | $0.408288 | $0.448068 | $0.438366 | $11,947,602 | $280,514,291 |
| Aug-26 2024 | $0.43877 | $0.435561 | $0.450749 | $0.448267 | $9,940,562 | $298,001,258 |
| Aug-25 2024 | $0.448162 | $0.443187 | $0.465308 | $0.464839 | $8,045,076 | $304,298,166 |
| Aug-24 2024 | $0.463529 | $0.446366 | $0.472912 | $0.446875 | $10,431,594 | $314,647,354 |
| Aug-23 2024 | $0.446563 | $0.408608 | $0.449192 | $0.408654 | $9,790,402 | $303,048,827 |
| Aug-22 2024 | $0.408708 | $0.402292 | $0.418745 | $0.407123 | $8,603,397 | $277,285,030 |
| Aug-21 2024 | $0.407249 | $0.38815 | $0.409181 | $0.396241 | $9,942,735 | $276,220,821 |
| Aug-20 2024 | $0.39659 | $0.383104 | $0.396742 | $0.384853 | $10,307,387 | $268,919,159 |
| Aug-19 2024 | $0.38471 | $0.365924 | $0.394728 | $0.368539 | $14,238,337 | $260,793,160 |
| Aug-18 2024 | $0.368954 | $0.364052 | $0.377384 | $0.365967 | $5,537,196 | $250,112,375 |
| Aug-17 2024 | $0.36575 | $0.355988 | $0.366803 | $0.357725 | $4,569,622 | $247,806,248 |
| Aug-16 2024 | $0.35769 | $0.34904 | $0.365768 | $0.36207 | $7,461,020 | $242,280,128 |