Market Cap ₹206.71T 0.37%
Volume 24h ₹9.33T -26.95%
BTC % 50.21% -0.81%
ETH % 16.01% 3.81%
Coins 26.863 +4
Exchanges 885
Last update 1 minute ago
Osmosis OSMO

Osmosis (OSMO) Historical Price, Volume and Market Data by Date
Indian Rupee - INR

₹ INR $ 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 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 INR Capitalization INR
Apr-26 2024 ₹77.16 ₹76.29 ₹78.56 ₹78.49 ₹1,506,075,944 ₹50,691,268,128
Apr-25 2024 ₹78.50 ₹77.66 ₹79.96 ₹79.36 ₹1,770,061,988 ₹51,555,762,061
Apr-24 2024 ₹79.37 ₹78.59 ₹85.02 ₹84.10 ₹2,106,442,590 ₹52,117,713,882
Apr-23 2024 ₹84.11 ₹80.93 ₹94.95 ₹81.83 ₹6,031,808,193 ₹55,212,563,902
Apr-22 2024 ₹81.86 ₹80.06 ₹82.39 ₹80.41 ₹1,473,616,527 ₹53,721,480,419
Apr-21 2024 ₹80.45 ₹79.63 ₹81.51 ₹81.31 ₹1,379,887,776 ₹52,776,767,869
Apr-20 2024 ₹81.32 ₹76.03 ₹81.39 ₹76.57 ₹1,437,731,859 ₹53,337,169,962
Apr-19 2024 ₹76.62 ₹71.66 ₹78.93 ₹76.41 ₹2,406,966,307 ₹50,240,579,298
Apr-18 2024 ₹76.44 ₹74.34 ₹77.37 ₹75.80 ₹2,026,805,206 ₹50,109,598,556
Apr-17 2024 ₹75.85 ₹74.40 ₹78.53 ₹77.89 ₹2,483,226,379 ₹49,705,124,544
Apr-16 2024 ₹77.93 ₹73.61 ₹78.31 ₹76.29 ₹3,073,641,347 ₹51,054,633,695
Apr-15 2024 ₹76.39 ₹75.20 ₹82.15 ₹80.28 ₹3,169,571,597 ₹50,031,138,812
Apr-14 2024 ₹80.57 ₹75.73 ₹82.48 ₹78.35 ₹4,227,915,825 ₹52,752,938,215
Apr-13 2024 ₹78.32 ₹70.49 ₹86.46 ₹86.46 ₹5,785,536,894 ₹51,266,448,792
Apr-12 2024 ₹86.59 ₹85.08 ₹104.51 ₹103.52 ₹4,729,330,503 ₹56,665,918,356

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 Indian Rupee, analyzing 935 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 = 83.40245 INR.