Market Cap $2.61T
2.71%
Volume 24h $251.50B
44.17%
BTC % 54.16%
0.53%
ETH % 9.94%
1.2%
Coins
34.366
+4
Exchanges
885
Last update
51 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 |
|---|---|---|---|---|---|---|
| Mar-22 2026 | $0.032037 | $0.031952 | $0.032449 | $0.032156 | $1,439,223 | $24,573,897 |
| Mar-21 2026 | $0.03293 | $0.032767 | $0.033134 | $0.032767 | $1,129,097 | $25,254,586 |
| Mar-20 2026 | $0.032764 | $0.032472 | $0.033258 | $0.032838 | $1,364,370 | $25,123,518 |
| Mar-19 2026 | $0.032838 | $0.032543 | $0.033595 | $0.033595 | $1,553,511 | $25,176,000 |
| Mar-18 2026 | $0.033642 | $0.033349 | $0.035766 | $0.035072 | $2,068,261 | $25,788,518 |
| Mar-17 2026 | $0.035142 | $0.034469 | $0.035394 | $0.035394 | $2,157,043 | $26,934,267 |
| Mar-16 2026 | $0.035478 | $0.033976 | $0.035763 | $0.034038 | $1,845,411 | $27,186,848 |
| Mar-15 2026 | $0.034017 | $0.033445 | $0.034017 | $0.033459 | $1,365,815 | $26,063,412 |
| Mar-14 2026 | $0.033479 | $0.03344 | $0.033765 | $0.03365 | $1,392,166 | $25,646,998 |
| Mar-13 2026 | $0.033645 | $0.033645 | $0.034666 | $0.03427 | $1,689,248 | $25,770,548 |
| Mar-12 2026 | $0.034362 | $0.034074 | $0.035279 | $0.034852 | $2,385,815 | $26,315,505 |
| Mar-11 2026 | $0.034861 | $0.033344 | $0.034965 | $0.033431 | $2,317,633 | $26,692,771 |
| Mar-10 2026 | $0.033266 | $0.032967 | $0.03406 | $0.032967 | $2,005,347 | $25,467,388 |
| Mar-09 2026 | $0.032949 | $0.03226 | $0.033285 | $0.032362 | $1,765,935 | $25,221,177 |
| Mar-08 2026 | $0.032349 | $0.032032 | $0.032936 | $0.032936 | $1,920,797 | $24,757,637 |