Market Cap $2.56T
-0.04%
Volume 24h $129.81B
-24.54%
BTC % 51.13%
-0.25%
ETH % 15.62%
0.57%
Coins
28.309
+21
Exchanges
885
Last update
56 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 |
|---|---|---|---|---|---|---|
| Jul-30 2024 | $0.461276 | $0.458052 | $0.479938 | $0.4762 | $11,083,902 | $311,011,573 |
| Jul-29 2024 | $0.476303 | $0.475934 | $0.494909 | $0.479841 | $9,281,969 | $321,056,563 |
| Jul-28 2024 | $0.479551 | $0.47586 | $0.486915 | $0.486502 | $5,272,435 | $323,158,585 |
| Jul-27 2024 | $0.487159 | $0.480329 | $0.494011 | $0.486938 | $7,035,990 | $328,195,927 |
| Jul-26 2024 | $0.487137 | $0.47186 | $0.48879 | $0.472091 | $7,123,716 | $328,092,161 |
| Jul-25 2024 | $0.47212 | $0.45688 | $0.482753 | $0.481922 | $11,070,295 | $317,892,155 |
| Jul-24 2024 | $0.481852 | $0.479946 | $0.508132 | $0.501772 | $9,471,516 | $324,356,570 |
| Jul-23 2024 | $0.50229 | $0.499201 | $0.523976 | $0.517232 | $10,757,449 | $338,022,727 |
| Jul-22 2024 | $0.517427 | $0.51694 | $0.546505 | $0.543911 | $12,924,843 | $348,209,341 |
| Jul-21 2024 | $0.543756 | $0.534662 | $0.562464 | $0.560761 | $11,348,154 | $365,431,453 |
| Jul-20 2024 | $0.561208 | $0.541918 | $0.561208 | $0.546091 | $10,021,802 | $377,159,694 |
| Jul-19 2024 | $0.545825 | $0.52065 | $0.547744 | $0.532395 | $9,563,630 | $366,821,985 |
| Jul-18 2024 | $0.532115 | $0.524819 | $0.543488 | $0.537078 | $9,407,506 | $357,607,921 |
| Jul-17 2024 | $0.536945 | $0.533269 | $0.552756 | $0.540842 | $12,607,740 | $360,756,043 |
| Jul-16 2024 | $0.540725 | $0.507246 | $0.542633 | $0.524235 | $16,602,180 | $363,196,629 |