Market Cap $2.49T
-0.06%
Volume 24h $84.92B
BTC % 54.02%
-0.14%
ETH % 12.74%
0.07%
Coins
29.184
+2
Exchanges
885
Last update
34 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 |
|---|---|---|---|---|---|---|
| Oct-18 2024 | $0.53692 | $0.530512 | $0.544638 | $0.534003 | $11,760,990 | $369,857,586 |
| Oct-17 2024 | $0.533764 | $0.528196 | $0.555318 | $0.552458 | $10,721,288 | $367,586,059 |
| Oct-16 2024 | $0.552609 | $0.546493 | $0.561806 | $0.552779 | $10,952,803 | $380,463,186 |
| Oct-15 2024 | $0.552277 | $0.542485 | $0.567176 | $0.566201 | $12,467,568 | $380,133,938 |
| Oct-14 2024 | $0.565887 | $0.538969 | $0.568901 | $0.548191 | $10,173,885 | $389,398,099 |
| Oct-13 2024 | $0.548005 | $0.530851 | $0.557319 | $0.551781 | $9,095,328 | $376,993,314 |
| Oct-12 2024 | $0.551726 | $0.529377 | $0.559135 | $0.529377 | $12,615,478 | $379,452,085 |
| Oct-11 2024 | $0.52883 | $0.492372 | $0.53096 | $0.493915 | $9,451,910 | $363,608,736 |
| Oct-10 2024 | $0.493933 | $0.483871 | $0.50762 | $0.505577 | $8,468,886 | $339,524,664 |
| Oct-09 2024 | $0.504991 | $0.49785 | $0.524445 | $0.518749 | $8,247,771 | $347,032,950 |
| Oct-08 2024 | $0.519026 | $0.516995 | $0.538342 | $0.533089 | $9,865,120 | $356,583,559 |
| Oct-07 2024 | $0.534718 | $0.534718 | $0.567949 | $0.551026 | $12,909,828 | $367,266,493 |
| Oct-06 2024 | $0.55069 | $0.539136 | $0.551939 | $0.551574 | $6,932,558 | $378,136,049 |
| Oct-05 2024 | $0.551465 | $0.54056 | $0.562694 | $0.549131 | $7,319,288 | $378,567,376 |
| Oct-04 2024 | $0.549125 | $0.51498 | $0.549125 | $0.516423 | $10,424,598 | $376,861,283 |