Market Cap CHF2.22T 4.99%
Volume 24h CHF133.80B -18.3%
BTC % 50.52% 1.08%
ETH % 15.27% -0.58%
Coins 26.964 +22
Exchanges 885
Last update 20 Seconds ago
Osmosis OSMO

Osmosis (OSMO) Historical Price, Volume and Market Data by Date
Swiss Franc - CHF

CHF CHF $ 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 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 THB ฿ - Thai Baht TRY ₺ - Turkish Lira VES Bs. - Venezuelan Bolivar Soberano
Date Price Price Low Price High Price Open Volume 24h CHF Capitalization CHF
May-02 2024 CHF0.77295 CHF0.763456 CHF0.784956 CHF0.778086 CHF18,326,558 CHF508,590,273
May-01 2024 CHF0.77814 CHF0.729098 CHF0.779646 CHF0.767085 CHF23,559,611 CHF511,862,998
Apr-30 2024 CHF0.767429 CHF0.730835 CHF0.81028 CHF0.805568 CHF23,536,343 CHF504,705,661
Apr-29 2024 CHF0.806008 CHF0.794175 CHF0.839217 CHF0.83435 CHF18,990,229 CHF529,930,234
Apr-28 2024 CHF0.834661 CHF0.833521 CHF0.861134 CHF0.8464 CHF13,383,318 CHF548,616,170
Apr-27 2024 CHF0.847393 CHF0.819115 CHF0.851186 CHF0.837761 CHF13,704,063 CHF556,829,830
Apr-26 2024 CHF0.837513 CHF0.828114 CHF0.852752 CHF0.851915 CHF16,346,403 CHF550,184,674
Apr-25 2024 CHF0.852033 CHF0.842916 CHF0.86792 CHF0.861355 CHF19,211,612 CHF559,567,578
Apr-24 2024 CHF0.861559 CHF0.852987 CHF0.92279 CHF0.912836 CHF22,862,565 CHF565,666,799
Apr-23 2024 CHF0.912974 CHF0.878448 CHF1.0305 CHF0.888214 CHF65,467,063 CHF599,257,181
Apr-22 2024 CHF0.888566 CHF0.869024 CHF0.894274 CHF0.87281 CHF15,994,100 CHF583,073,501
Apr-21 2024 CHF0.873183 CHF0.86428 CHF0.884744 CHF0.882577 CHF14,976,802 CHF572,819,933
Apr-20 2024 CHF0.8827 CHF0.825288 CHF0.883377 CHF0.831146 CHF15,604,621 CHF578,902,334
Apr-19 2024 CHF0.831685 CHF0.777815 CHF0.856759 CHF0.829378 CHF26,124,341 CHF545,293,060
Apr-18 2024 CHF0.829748 CHF0.806923 CHF0.839761 CHF0.822811 CHF21,998,210 CHF543,871,443

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 Swiss Franc, analyzing 941 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 = 0.90522 CHF.