Market Cap $3.20T
-1.14%
Volume 24h $226.58B
-1%
BTC % 54.83%
0.03%
ETH % 11.1%
-0.63%
Coins
34.145
+17
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 |
|---|---|---|---|---|---|---|
| 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 |
| Jan-21 2026 | $0.054191 | $0.052432 | $0.054534 | $0.052432 | $2,392,149 | $41,171,238 |
| Jan-20 2026 | $0.052739 | $0.052735 | $0.055418 | $0.054967 | $2,521,428 | $40,061,099 |
| Jan-19 2026 | $0.054794 | $0.05392 | $0.055797 | $0.054616 | $4,076,385 | $41,615,944 |
| Jan-18 2026 | $0.058169 | $0.057173 | $0.058947 | $0.057969 | $3,015,716 | $44,172,189 |
| Jan-17 2026 | $0.057911 | $0.056509 | $0.058532 | $0.057012 | $3,242,747 | $43,969,179 |
| Jan-16 2026 | $0.057264 | $0.055791 | $0.057706 | $0.056759 | $5,474,603 | $43,470,507 |
| Jan-15 2026 | $0.056798 | $0.055851 | $0.059584 | $0.059505 | $4,163,973 | $43,110,162 |
| Jan-14 2026 | $0.059629 | $0.059629 | $0.063638 | $0.063638 | $10,314,617 | $45,251,671 |