Market Cap ₱144.08T 2.09%
Volume 24h ₱5.81T -6.82%
BTC % 50.49% -0.41%
ETH % 15.16% 0.52%
Coins 26.980 +14
Exchanges 885
Last update 1 minute ago
Osmosis OSMO

Osmosis (OSMO) Historical Price, Volume and Market Data by Date
Philippine Peso - PHP

₱ PHP $ 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 NZD NZ$ - New Zealand Dollar NGN ₦ - Nigerian Naira PKR ₨ - Pakistani Rupee 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 PHP Capitalization PHP
May-05 2024 ₱52.41 ₱50.09 ₱52.64 ₱50.41 ₱1,094,256,752 ₱34,516,909,049
May-04 2024 ₱50.42 ₱50.14 ₱50.86 ₱50.25 ₱764,653,392 ₱33,195,865,833
May-03 2024 ₱50.25 ₱48.47 ₱50.56 ₱48.85 ₱966,147,521 ₱33,076,474,924
May-02 2024 ₱48.86 ₱48.26 ₱49.62 ₱49.19 ₱1,158,614,721 ₱32,153,347,644
May-01 2024 ₱49.19 ₱46.09 ₱49.28 ₱48.49 ₱1,489,451,122 ₱32,360,251,087
Apr-30 2024 ₱48.51 ₱46.20 ₱51.22 ₱50.92 ₱1,487,980,147 ₱31,907,760,395
Apr-29 2024 ₱50.95 ₱50.20 ₱53.05 ₱52.74 ₱1,200,572,406 ₱33,502,471,304
Apr-28 2024 ₱52.76 ₱52.69 ₱54.44 ₱53.50 ₱846,100,482 ₱34,683,806,140
Apr-27 2024 ₱53.57 ₱51.78 ₱53.81 ₱52.96 ₱866,378,154 ₱35,203,078,073
Apr-26 2024 ₱52.94 ₱52.35 ₱53.91 ₱53.85 ₱1,033,428,300 ₱34,782,967,780
Apr-25 2024 ₱53.86 ₱53.28 ₱54.87 ₱54.45 ₱1,214,568,334 ₱35,376,159,975
Apr-24 2024 ₱54.46 ₱53.92 ₱58.33 ₱57.70 ₱1,445,383,544 ₱35,761,756,012
Apr-23 2024 ₱57.71 ₱55.53 ₱65.15 ₱56.15 ₱4,138,862,525 ₱37,885,357,818
Apr-22 2024 ₱56.17 ₱54.94 ₱56.53 ₱55.17 ₱1,011,155,532 ₱36,862,216,937
Apr-21 2024 ₱55.20 ₱54.64 ₱55.93 ₱55.79 ₱946,841,415 ₱36,213,980,911

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 Philippine Peso, analyzing 944 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 = 57.22849 PHP.