Market Cap $2.62T
-1.64%
Volume 24h $155.26B
-3.34%
BTC % 58.12%
-0.15%
ETH % 9.57%
-0.62%
Coins
34.663
+6
Exchanges
875
Last update
31 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 |
|---|---|---|---|---|---|---|
| May-21 2026 | $0.062953 | $0.06085 | $0.06427 | $0.063409 | $16,967,133 | $48,745,980 |
| May-20 2026 | $0.063408 | $0.061515 | $0.06357 | $0.061515 | $13,016,556 | $49,091,091 |
| May-19 2026 | $0.063101 | $0.063101 | $0.068283 | $0.068283 | $15,022,243 | $48,845,697 |
| May-18 2026 | $0.064436 | $0.063381 | $0.067804 | $0.067804 | $14,367,826 | $49,878,761 |
| May-17 2026 | $0.071652 | $0.071103 | $0.07827 | $0.071103 | $25,342,557 | $55,446,993 |
| May-16 2026 | $0.071292 | $0.062282 | $0.081887 | $0.062386 | $70,665,195 | $55,159,949 |
| May-15 2026 | $0.062429 | $0.06216 | $0.071432 | $0.071432 | $16,688,697 | $48,295,643 |
| May-14 2026 | $0.072351 | $0.070325 | $0.082312 | $0.07988 | $79,854,105 | $55,962,493 |
| May-13 2026 | $0.086085 | $0.059798 | $0.088818 | $0.060933 | $94,483,592 | $66,574,714 |
| May-12 2026 | $0.060425 | $0.059327 | $0.083479 | $0.083479 | $42,109,267 | $46,722,858 |
| May-11 2026 | $0.083581 | $0.04928 | $0.110937 | $0.04928 | $227,523,168 | $64,617,852 |
| May-10 2026 | $0.05069 | $0.033254 | $0.054723 | $0.033359 | $38,054,139 | $39,183,341 |
| May-09 2026 | $0.033509 | $0.033239 | $0.034166 | $0.033239 | $1,880,976 | $25,898,705 |
| May-08 2026 | $0.033281 | $0.03203 | $0.033337 | $0.032333 | $2,199,887 | $25,718,009 |
| May-07 2026 | $0.032315 | $0.031794 | $0.03276 | $0.032345 | $2,377,871 | $24,967,600 |