Market Cap $2.57T
0.6%
Volume 24h $607.86B
30.38%
BTC % 54.24%
-0.18%
ETH % 9.52%
-1.78%
Coins
34.200
+2
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Feb-05 2026 | $0.036256 | $0.035962 | $0.040389 | $0.040181 | $3,094,954 | $27,611,374 |
| Feb-04 2026 | $0.040197 | $0.039883 | $0.042474 | $0.041705 | $2,277,053 | $30,608,005 |
| Feb-03 2026 | $0.041952 | $0.040833 | $0.042858 | $0.042265 | $2,173,782 | $31,939,171 |
| Feb-02 2026 | $0.042294 | $0.040632 | $0.042603 | $0.041397 | $2,270,270 | $32,194,356 |
| Feb-01 2026 | $0.041022 | $0.041022 | $0.043179 | $0.042706 | $2,314,064 | $31,220,924 |
| Jan-31 2026 | $0.042096 | $0.041595 | $0.046688 | $0.046688 | $3,200,001 | $32,033,328 |
| Jan-30 2026 | $0.046526 | $0.045607 | $0.047094 | $0.047094 | $2,306,659 | $35,398,495 |
| Jan-29 2026 | $0.046978 | $0.046552 | $0.0498 | $0.0498 | $2,046,125 | $35,737,078 |
| Jan-28 2026 | $0.050049 | $0.049671 | $0.050702 | $0.050702 | $1,607,094 | $38,066,556 |
| Jan-27 2026 | $0.050588 | $0.04995 | $0.051287 | $0.051117 | $2,335,873 | $38,470,734 |
| Jan-26 2026 | $0.050915 | $0.049696 | $0.051265 | $0.049696 | $2,491,496 | $38,713,068 |
| Jan-25 2026 | $0.049286 | $0.049286 | $0.053275 | $0.05309 | $2,777,520 | $37,468,168 |
| Jan-24 2026 | $0.052874 | $0.052344 | $0.053454 | $0.052939 | $2,020,969 | $40,189,499 |
| Jan-23 2026 | $0.053003 | $0.052678 | $0.053835 | $0.053015 | $2,326,062 | $40,281,330 |
| Jan-22 2026 | $0.052805 | $0.0528 | $0.054547 | $0.054071 | $1,934,049 | $40,124,677 |