Market Cap $4.40T
0.66%
Volume 24h $334.57B
-9.05%
BTC % 53.07%
-0.28%
ETH % 12.64%
-0.39%
Coins
33.198
+28
Exchanges
885
Last update
3 Minutes 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 |
|---|---|---|---|---|---|---|
| Sep-17 2025 | $0.165134 | $0.158377 | $0.165134 | $0.162596 | $6,895,942 | $122,924,375 |
| Sep-16 2025 | $0.163088 | $0.158501 | $0.163088 | $0.160574 | $8,268,648 | $121,381,258 |
| Sep-15 2025 | $0.161225 | $0.160966 | $0.170358 | $0.169307 | $8,954,774 | $119,975,285 |
| Sep-14 2025 | $0.17061 | $0.168641 | $0.17656 | $0.17656 | $7,685,040 | $126,938,170 |
| Sep-13 2025 | $0.176736 | $0.17248 | $0.178443 | $0.17248 | $8,951,937 | $131,474,165 |
| Sep-12 2025 | $0.172494 | $0.170271 | $0.173404 | $0.172281 | $6,725,842 | $128,298,059 |
| Sep-11 2025 | $0.171763 | $0.169717 | $0.172736 | $0.170797 | $8,386,723 | $127,733,092 |
| Sep-10 2025 | $0.171998 | $0.167759 | $0.1732 | $0.167759 | $7,062,940 | $127,887,154 |
| Sep-09 2025 | $0.168878 | $0.166473 | $0.172414 | $0.167442 | $8,574,813 | $125,546,251 |
| Sep-08 2025 | $0.166788 | $0.163932 | $0.166987 | $0.166607 | $7,561,330 | $123,972,646 |
| Sep-07 2025 | $0.166783 | $0.1644 | $0.166872 | $0.1644 | $5,936,234 | $123,948,540 |
| Sep-06 2025 | $0.163916 | $0.162934 | $0.165514 | $0.165241 | $4,437,332 | $121,797,938 |
| Sep-05 2025 | $0.165783 | $0.162779 | $0.168663 | $0.163076 | $5,606,815 | $123,164,593 |
| Sep-04 2025 | $0.164705 | $0.161679 | $0.168933 | $0.168933 | $5,128,664 | $122,343,848 |
| Sep-03 2025 | $0.169014 | $0.163615 | $0.169149 | $0.165006 | $5,094,531 | $125,523,896 |