Market Cap $3.52T
-2.11%
Volume 24h $242.55B
-22.91%
BTC % 58.06%
0.89%
ETH % 8.84%
-2.71%
Coins
31.844
+11
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 |
|---|---|---|---|---|---|---|
| May-14 2025 | $0.256397 | $0.256341 | $0.27098 | $0.268467 | $8,330,330 | $186,380,625 |
| May-13 2025 | $0.267182 | $0.248993 | $0.268818 | $0.262147 | $10,105,673 | $194,172,156 |
| May-12 2025 | $0.262288 | $0.258717 | $0.270314 | $0.263807 | $12,075,955 | $190,567,166 |
| May-11 2025 | $0.264019 | $0.258476 | $0.273723 | $0.273723 | $11,476,076 | $191,777,137 |
| May-10 2025 | $0.269858 | $0.25168 | $0.269858 | $0.252856 | $11,504,819 | $195,969,190 |
| May-09 2025 | $0.25305 | $0.236943 | $0.25305 | $0.23774 | $12,561,321 | $183,717,039 |
| May-08 2025 | $0.236203 | $0.216389 | $0.238672 | $0.216389 | $10,203,634 | $171,442,687 |
| May-07 2025 | $0.217776 | $0.212909 | $0.217776 | $0.213303 | $5,847,177 | $158,027,763 |
| May-06 2025 | $0.21235 | $0.209584 | $0.2153 | $0.215288 | $5,171,433 | $154,052,042 |
| May-05 2025 | $0.216599 | $0.212325 | $0.217954 | $0.212325 | $5,849,678 | $157,095,167 |
| May-04 2025 | $0.21237 | $0.21237 | $0.218208 | $0.216651 | $5,010,024 | $153,988,748 |
| May-03 2025 | $0.217814 | $0.216605 | $0.226639 | $0.226639 | $4,850,322 | $157,896,445 |
| May-02 2025 | $0.226652 | $0.226652 | $0.236828 | $0.235195 | $7,725,739 | $164,262,026 |
| May-01 2025 | $0.236014 | $0.232402 | $0.239355 | $0.232402 | $7,988,238 | $171,003,768 |
| Apr-30 2025 | $0.231065 | $0.230642 | $0.237368 | $0.234496 | $9,179,040 | $167,375,883 |