Market Cap €2.39T 3.74%
Volume 24h €90.31B -15.3%
BTC % 49.31% -2.9%
ETH % 14.76% -2.3%
Coins 26.968 +2
Exchanges 885
Last update 2 Minutes ago
Osmosis OSMO

Osmosis (OSMO) Historical Price, Volume and Market Data by Date
Euro - EUR

€ EUR $ USD Ƀ BTC
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 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 EUR Capitalization EUR
May-04 2024 €0.818274 €0.81374 €0.825463 €0.815612 €12,409,010 €538,711,829
May-03 2024 €0.815557 €0.786623 €0.820512 €0.792878 €15,678,913 €536,774,320
May-02 2024 €0.793016 €0.783275 €0.805333 €0.798285 €18,802,325 €521,793,551
May-01 2024 €0.798341 €0.748026 €0.799886 €0.786999 €24,171,231 €525,151,238
Apr-30 2024 €0.787352 €0.749808 €0.831315 €0.826481 €24,147,360 €517,808,092
Apr-29 2024 €0.826933 €0.814792 €0.861003 €0.85601 €19,483,226 €543,687,509
Apr-28 2024 €0.856329 €0.85516 €0.883489 €0.868373 €13,730,756 €562,858,542
Apr-27 2024 €0.869391 €0.84038 €0.873283 €0.859509 €14,059,828 €571,285,433
Apr-26 2024 €0.859255 €0.849613 €0.874889 €0.874031 €16,770,765 €564,467,765
Apr-25 2024 €0.874152 €0.864799 €0.890452 €0.883716 €19,710,356 €574,094,254
Apr-24 2024 €0.883926 €0.875131 €0.946746 €0.936533 €23,456,090 €580,351,815
Apr-23 2024 €0.936676 €0.901253 €1.0573 €0.911272 €67,166,623 €614,814,221
Apr-22 2024 €0.911633 €0.891584 €0.91749 €0.895469 €16,409,316 €598,210,404
Apr-21 2024 €0.895851 €0.886717 €0.907712 €0.905489 €15,365,608 €587,690,648
Apr-20 2024 €0.905616 €0.846713 €0.90631 €0.852723 €16,009,726 €593,930,952

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 Euro, 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 = 0.92872 EUR.