Market Cap Rp40,977.61T 2.89%
Volume 24h Rp1,585.40T -17.94%
BTC % 49.42% -2.55%
ETH % 14.74% -2.71%
Coins 26.968 +2
Exchanges 885
Last update 3 Minutes ago
Osmosis OSMO

Osmosis (OSMO) Historical Price, Volume and Market Data by Date
Indonesian Rupiah - IDR

Rp IDR $ 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 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 IDR Capitalization IDR
May-04 2024 Rp14,112.87 Rp14,034.67 Rp14,236.85 Rp14,066.96 Rp214,019,568,925 Rp9,291,222,625,172
May-03 2024 Rp14,066.01 Rp13,566.98 Rp14,151.47 Rp13,674.86 Rp270,415,953,305 Rp9,257,806,189,462
May-02 2024 Rp13,677.24 Rp13,509.24 Rp13,889.68 Rp13,768.12 Rp324,285,781,869 Rp8,999,431,212,502
May-01 2024 Rp13,769.07 Rp12,901.29 Rp13,795.73 Rp13,573.46 Rp416,883,898,557 Rp9,057,341,615,184
Apr-30 2024 Rp13,579.55 Rp12,932.02 Rp14,337.79 Rp14,254.42 Rp416,472,186,006 Rp8,930,693,562,587
Apr-29 2024 Rp14,262.20 Rp14,052.81 Rp14,849.82 Rp14,763.71 Rp336,029,358,530 Rp9,377,038,723,580
Apr-28 2024 Rp14,769.21 Rp14,749.04 Rp15,237.64 Rp14,976.93 Rp236,815,872,969 Rp9,707,683,660,297
Apr-27 2024 Rp14,994.49 Rp14,494.12 Rp15,061.61 Rp14,824.06 Rp242,491,409,714 Rp9,853,023,178,184
Apr-26 2024 Rp14,819.67 Rp14,653.37 Rp15,089.32 Rp15,074.52 Rp289,247,234,925 Rp9,735,438,106,616
Apr-25 2024 Rp15,076.60 Rp14,915.29 Rp15,357.73 Rp15,241.55 Rp339,946,692,290 Rp9,901,467,237,290
Apr-24 2024 Rp15,245.17 Rp15,093.49 Rp16,328.64 Rp16,152.50 Rp404,549,781,882 Rp10,009,392,080,588
Apr-23 2024 Rp16,154.95 Rp15,544.02 Rp18,236.03 Rp15,716.82 Rp1,158,430,189,221 Rp10,603,769,020,269
Apr-22 2024 Rp15,723.04 Rp15,377.25 Rp15,824.05 Rp15,444.26 Rp283,013,288,551 Rp10,317,401,140,922
Apr-21 2024 Rp15,450.85 Rp15,293.31 Rp15,655.42 Rp15,617.07 Rp265,012,348,927 Rp10,135,965,739,835
Apr-20 2024 Rp15,619.26 Rp14,603.35 Rp15,631.24 Rp14,707.01 Rp276,121,510,522 Rp10,243,592,952,498

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 Indonesian Rupiah, analyzing 943 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 = 16017.73678 IDR.