Market Cap $2.58T
-0.52%
Volume 24h $187.02B
-10.22%
BTC % 54.53%
-0.14%
ETH % 9.66%
0.2%
Coins
34.336
+2
Exchanges
885
Last update
55 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-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 |
| Mar-07 2026 | $0.032941 | $0.032838 | $0.033283 | $0.033186 | $1,706,105 | $25,207,244 |
| Mar-06 2026 | $0.033151 | $0.032831 | $0.034416 | $0.034148 | $1,680,817 | $25,363,499 |
| Mar-05 2026 | $0.03414 | $0.033961 | $0.034868 | $0.034868 | $1,643,254 | $26,116,059 |
| Mar-04 2026 | $0.034958 | $0.033664 | $0.035156 | $0.033819 | $2,072,170 | $26,737,906 |
| Mar-03 2026 | $0.033848 | $0.033234 | $0.034521 | $0.034467 | $2,130,887 | $25,884,625 |
| Mar-02 2026 | $0.03457 | $0.033562 | $0.034961 | $0.033703 | $2,340,288 | $26,432,552 |
| Mar-01 2026 | $0.033741 | $0.033314 | $0.035348 | $0.034828 | $1,844,916 | $25,794,406 |
| Feb-28 2026 | $0.034709 | $0.032753 | $0.034709 | $0.03431 | $1,995,347 | $26,530,161 |
| Feb-27 2026 | $0.034252 | $0.034125 | $0.035437 | $0.035 | $1,964,922 | $26,176,528 |
| Feb-26 2026 | $0.035049 | $0.034656 | $0.035692 | $0.035589 | $1,945,196 | $26,781,380 |
| Feb-25 2026 | $0.035945 | $0.034159 | $0.036433 | $0.034159 | $2,146,781 | $27,461,573 |