Market Cap CA$3.51T 3.47%
Volume 24h CA$136.08B -14.24%
BTC % 49.34% -2.77%
ETH % 14.75% -2.44%
Coins 26.968 +2
Exchanges 885
Last update 1 minute ago
Osmosis OSMO

Osmosis (OSMO) Historical Price, Volume and Market Data by Date
Canadian Dollar - CAD

CA$ CAD $ USD Ƀ BTC
EUR € - Euro JPY ¥ - Yen GBP £ - British Pound Sterling ARS AR$ - Argentine Peso AUD AU$ - Australian Dollar BDT Tk - Bangladeshi Taka BRL R$ - Brazilian Real 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 CAD Capitalization CAD
May-04 2024 CA$1.2063 CA$1.1996 CA$1.2169 CA$1.2024 CA$18,294,444 CA$794,215,949
May-03 2024 CA$1.2023 CA$1.1597 CA$1.2096 CA$1.1689 CA$23,115,221 CA$791,359,504
May-02 2024 CA$1.1691 CA$1.1547 CA$1.1872 CA$1.1769 CA$27,720,027 CA$769,273,549
May-01 2024 CA$1.1769 CA$1.1028 CA$1.1792 CA$1.1602 CA$35,635,336 CA$774,223,744
Apr-30 2024 CA$1.1607 CA$1.1054 CA$1.2255 CA$1.2184 CA$35,600,143 CA$763,397,838
Apr-29 2024 CA$1.2191 CA$1.2012 CA$1.2693 CA$1.2620 CA$28,723,871 CA$801,551,530
Apr-28 2024 CA$1.2624 CA$1.2607 CA$1.3025 CA$1.2802 CA$20,243,078 CA$829,815,139
Apr-27 2024 CA$1.2817 CA$1.2389 CA$1.2874 CA$1.2671 CA$20,728,224 CA$842,238,796
Apr-26 2024 CA$1.2667 CA$1.2525 CA$1.2898 CA$1.2885 CA$24,724,923 CA$832,187,595
Apr-25 2024 CA$1.2887 CA$1.2749 CA$1.3127 CA$1.3028 CA$29,058,725 CA$846,379,806
Apr-24 2024 CA$1.3031 CA$1.2901 CA$1.3957 CA$1.3807 CA$34,581,013 CA$855,605,247
Apr-23 2024 CA$1.3809 CA$1.3287 CA$1.5588 CA$1.3434 CA$99,022,892 CA$906,412,731
Apr-22 2024 CA$1.3440 CA$1.3144 CA$1.3526 CA$1.3201 CA$24,192,044 CA$881,933,936
Apr-21 2024 CA$1.3207 CA$1.3072 CA$1.3382 CA$1.3349 CA$22,653,319 CA$866,424,794
Apr-20 2024 CA$1.3351 CA$1.2482 CA$1.3361 CA$1.2571 CA$23,602,933 CA$875,624,794

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 Canadian 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 = 1.3692 CAD.