Market Cap $3.20T
3.28%
Volume 24h $249.71B
2.94%
BTC % 54.99%
-0.38%
ETH % 11.27%
2.39%
Coins
33.845
+5
Exchanges
885
Last update
29 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 |
|---|---|---|---|---|---|---|
| Dec-18 2025 | $0.049511 | $0.049503 | $0.053765 | $0.053765 | $4,061,825 | $37,410,522 |
| Dec-17 2025 | $0.053774 | $0.053774 | $0.057177 | $0.057177 | $3,991,196 | $40,624,763 |
| Dec-16 2025 | $0.057453 | $0.05742 | $0.059153 | $0.059005 | $3,652,728 | $43,397,495 |
| Dec-15 2025 | $0.059519 | $0.058972 | $0.065195 | $0.064211 | $5,376,434 | $44,950,741 |
| Dec-14 2025 | $0.064434 | $0.064434 | $0.068861 | $0.068475 | $3,784,238 | $48,654,599 |
| Dec-13 2025 | $0.068215 | $0.067973 | $0.068941 | $0.068273 | $3,166,418 | $51,501,777 |
| Dec-12 2025 | $0.068445 | $0.067649 | $0.069414 | $0.069152 | $5,278,346 | $51,667,005 |
| Dec-11 2025 | $0.069183 | $0.066965 | $0.071522 | $0.071522 | $4,979,103 | $52,215,265 |
| Dec-10 2025 | $0.072223 | $0.072131 | $0.074278 | $0.074278 | $4,441,999 | $54,500,787 |
| Dec-09 2025 | $0.073677 | $0.070628 | $0.075881 | $0.071338 | $4,532,635 | $55,589,222 |
| Dec-08 2025 | $0.071655 | $0.070929 | $0.073573 | $0.071122 | $4,622,307 | $54,055,206 |
| Dec-07 2025 | $0.070794 | $0.069491 | $0.072837 | $0.072821 | $3,646,607 | $53,396,979 |
| Dec-06 2025 | $0.072493 | $0.070094 | $0.072789 | $0.070355 | $3,790,314 | $54,669,294 |
| Dec-05 2025 | $0.070032 | $0.069809 | $0.072989 | $0.072433 | $4,306,285 | $52,805,184 |
| Dec-04 2025 | $0.07212 | $0.07199 | $0.076311 | $0.076311 | $3,831,459 | $54,370,197 |