Market Cap $3.49T
0.02%
Volume 24h $156.85B
-61.6%
BTC % 60.2%
0.21%
ETH % 8.79%
-0.45%
Coins
32.128
Exchanges
885
Last update
12 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 |
|---|---|---|---|---|---|---|
| Jun-14 2025 | $0.175485 | $0.173009 | $0.17797 | $0.177288 | $4,046,255 | $128,524,681 |
| Jun-13 2025 | $0.17674 | $0.172037 | $0.177677 | $0.177677 | $7,881,695 | $129,411,110 |
| Jun-12 2025 | $0.182662 | $0.18259 | $0.195415 | $0.195415 | $9,497,143 | $133,714,300 |
| Jun-11 2025 | $0.19575 | $0.19575 | $0.210746 | $0.210746 | $11,668,419 | $143,259,127 |
| Jun-10 2025 | $0.210741 | $0.204025 | $0.214195 | $0.205983 | $15,772,565 | $154,191,372 |
| Jun-09 2025 | $0.204836 | $0.19216 | $0.205629 | $0.193531 | $9,109,707 | $149,833,790 |
| Jun-08 2025 | $0.192768 | $0.192768 | $0.199727 | $0.199062 | $4,374,583 | $140,936,159 |
| Jun-07 2025 | $0.19819 | $0.194716 | $0.19819 | $0.194716 | $6,943,635 | $144,900,018 |
| Jun-06 2025 | $0.195373 | $0.192897 | $0.200402 | $0.192897 | $7,261,791 | $142,804,771 |
| Jun-05 2025 | $0.193926 | $0.193926 | $0.20909 | $0.205488 | $7,807,560 | $141,711,562 |
| Jun-04 2025 | $0.207215 | $0.205728 | $0.216117 | $0.214347 | $6,481,575 | $151,384,931 |
| Jun-03 2025 | $0.214916 | $0.213669 | $0.222286 | $0.218701 | $7,988,591 | $156,502,423 |
| Jun-02 2025 | $0.217978 | $0.211153 | $0.217978 | $0.215707 | $4,787,125 | $158,731,866 |
| Jun-01 2025 | $0.216225 | $0.209259 | $0.216246 | $0.211575 | $6,973,254 | $157,455,559 |
| May-31 2025 | $0.212165 | $0.203512 | $0.212937 | $0.207452 | $7,129,538 | $154,498,711 |