Market Cap NZ$3.94T 2.58%
Volume 24h NZ$310.60B -8.86%
BTC % 50.01% -0.48%
ETH % 15.4% -1.55%
Coins 26.941 +33
Exchanges 885
Last update 9 Seconds ago
Osmosis OSMO

Osmosis (OSMO) Historical Price, Volume and Market Data by Date
New Zealand Dollar - NZD

NZ$ NZD $ 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 MXN MX$ - Mexican Peso PLN zł - Polish Zloty 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 NZD Capitalization NZD
May-01 2024 NZ$1.4500 NZ$1.3586 NZ$1.4528 NZ$1.4294 NZ$43,902,880 NZ$953,846,819
Apr-30 2024 NZ$1.4300 NZ$1.3618 NZ$1.5099 NZ$1.5011 NZ$43,859,522 NZ$940,509,259
Apr-29 2024 NZ$1.5019 NZ$1.4799 NZ$1.5638 NZ$1.5547 NZ$35,387,926 NZ$987,514,763
Apr-28 2024 NZ$1.5553 NZ$1.5532 NZ$1.6047 NZ$1.5772 NZ$24,939,555 NZ$1,022,335,645
Apr-27 2024 NZ$1.5791 NZ$1.5264 NZ$1.5861 NZ$1.5611 NZ$25,537,257 NZ$1,037,641,641
Apr-26 2024 NZ$1.5606 NZ$1.5431 NZ$1.5890 NZ$1.5875 NZ$30,461,207 NZ$1,025,258,521
Apr-25 2024 NZ$1.5877 NZ$1.5707 NZ$1.6173 NZ$1.6051 NZ$35,800,468 NZ$1,042,743,382
Apr-24 2024 NZ$1.6054 NZ$1.5895 NZ$1.7196 NZ$1.7010 NZ$42,603,949 NZ$1,054,109,164
Apr-23 2024 NZ$1.7013 NZ$1.6369 NZ$1.9204 NZ$1.6551 NZ$121,996,608 NZ$1,116,704,192
Apr-22 2024 NZ$1.6558 NZ$1.6194 NZ$1.6664 NZ$1.6264 NZ$29,804,697 NZ$1,086,546,216
Apr-21 2024 NZ$1.6271 NZ$1.6105 NZ$1.6487 NZ$1.6446 NZ$27,908,982 NZ$1,067,438,890
Apr-20 2024 NZ$1.6448 NZ$1.5379 NZ$1.6461 NZ$1.5488 NZ$29,078,910 NZ$1,078,773,328
Apr-19 2024 NZ$1.5498 NZ$1.4494 NZ$1.5965 NZ$1.5455 NZ$48,682,205 NZ$1,016,143,094
Apr-18 2024 NZ$1.5462 NZ$1.5036 NZ$1.5648 NZ$1.5332 NZ$40,993,240 NZ$1,013,493,937
Apr-17 2024 NZ$1.5341 NZ$1.5049 NZ$1.5883 NZ$1.5755 NZ$50,224,607 NZ$1,005,313,230

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 New Zealand Dollar, analyzing 940 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 = 1.68686 NZD.