Market Cap $4.19T
1.37%
Volume 24h $300.00B
32.2%
BTC % 53.54%
-0.61%
ETH % 12.53%
-0.31%
Coins
33.086
+11
Exchanges
885
Last update
52 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 |
|---|---|---|---|---|---|---|
| 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 |
| Sep-02 2025 | $0.165159 | $0.160128 | $0.165159 | $0.161043 | $4,595,275 | $122,640,692 |
| Sep-01 2025 | $0.159073 | $0.159073 | $0.167514 | $0.163634 | $5,702,418 | $118,102,280 |
| Aug-31 2025 | $0.165857 | $0.165857 | $0.170557 | $0.16601 | $6,394,761 | $123,118,585 |
| Aug-30 2025 | $0.165643 | $0.162496 | $0.168206 | $0.164894 | $4,578,085 | $122,939,492 |
| Aug-29 2025 | $0.165355 | $0.163191 | $0.173771 | $0.173771 | $7,857,244 | $122,705,893 |
| Aug-28 2025 | $0.173936 | $0.166646 | $0.173936 | $0.168168 | $7,672,220 | $129,052,662 |
| Aug-27 2025 | $0.169255 | $0.166217 | $0.171113 | $0.167549 | $6,013,781 | $125,558,949 |
| Aug-26 2025 | $0.168342 | $0.159964 | $0.168342 | $0.159964 | $5,412,816 | $124,861,405 |
| Aug-25 2025 | $0.160433 | $0.159934 | $0.174069 | $0.173216 | $7,365,444 | $118,975,199 |