Market Cap MX$41.46T 4.27%
Volume 24h MX$2.51T -14.65%
BTC % 50.43% 0.71%
ETH % 15.26% -0.72%
Coins 26.964 +22
Exchanges 885
Last update 3 Seconds ago
Osmosis OSMO

Osmosis (OSMO) Historical Price, Volume and Market Data by Date
Mexican Peso - MXN

MX$ MXN $ 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 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 MXN Capitalization MXN
May-02 2024 MX$14.49 MX$14.31 MX$14.71 MX$14.58 MX$343,633,179 MX$9,536,351,349
May-01 2024 MX$14.59 MX$13.67 MX$14.61 MX$14.38 MX$441,755,844 MX$9,597,716,777
Apr-30 2024 MX$14.38 MX$13.70 MX$15.19 MX$15.10 MX$441,319,568 MX$9,463,512,704
Apr-29 2024 MX$15.11 MX$14.89 MX$15.73 MX$15.64 MX$356,077,395 MX$9,936,487,515
Apr-28 2024 MX$15.65 MX$15.62 MX$16.14 MX$15.87 MX$250,944,678 MX$10,286,859,245
Apr-27 2024 MX$15.88 MX$15.35 MX$15.96 MX$15.70 MX$256,958,826 MX$10,440,869,946
Apr-26 2024 MX$15.70 MX$15.52 MX$15.98 MX$15.97 MX$306,504,177 MX$10,316,269,565
Apr-25 2024 MX$15.97 MX$15.80 MX$16.27 MX$16.15 MX$360,228,443 MX$10,492,204,254
Apr-24 2024 MX$16.15 MX$15.99 MX$17.30 MX$17.11 MX$428,685,854 MX$10,606,568,062
Apr-23 2024 MX$17.11 MX$16.47 MX$19.32 MX$16.65 MX$1,227,543,946 MX$11,236,406,459
Apr-22 2024 MX$16.66 MX$16.29 MX$16.76 MX$16.36 MX$299,898,304 MX$10,932,953,424
Apr-21 2024 MX$16.37 MX$16.20 MX$16.58 MX$16.54 MX$280,823,400 MX$10,740,693,303
Apr-20 2024 MX$16.55 MX$15.47 MX$16.56 MX$15.58 MX$292,595,352 MX$10,854,741,724
Apr-19 2024 MX$15.59 MX$14.58 MX$16.06 MX$15.55 MX$489,845,967 MX$10,224,549,085
Apr-18 2024 MX$15.55 MX$15.13 MX$15.74 MX$15.42 MX$412,478,710 MX$10,197,892,963

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 Mexican Peso, 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 = 16.97338 MXN.