Market Cap $4.09T -2.95%
Volume 24h $375.59B -3.3%
BTC % 55.24% 0.32%
ETH % 12.23% -1.88%
Coins 32.814 +12
Exchanges 885
Last update 3 Minutes ago
Osmosis OSMO

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
Aug-18 2025 $0.170266 $0.16698 $0.178095 $0.178095 $7,823,923 $126,122,345
Aug-17 2025 $0.178451 $0.176306 $0.185685 $0.176564 $11,715,635 $132,163,118
Aug-16 2025 $0.176503 $0.172947 $0.1774 $0.174343 $4,938,634 $130,699,584
Aug-15 2025 $0.173854 $0.169442 $0.180234 $0.174672 $7,965,247 $128,716,751
Aug-14 2025 $0.174713 $0.174214 $0.194615 $0.191746 $10,379,372 $129,330,976
Aug-13 2025 $0.191505 $0.183026 $0.191505 $0.188691 $8,047,493 $141,738,281
Aug-12 2025 $0.188751 $0.177227 $0.188816 $0.17928 $7,049,168 $139,676,552
Aug-11 2025 $0.179085 $0.179085 $0.190705 $0.186191 $6,635,954 $132,502,449
Aug-10 2025 $0.185876 $0.18197 $0.189182 $0.188123 $5,358,428 $137,504,076
Aug-09 2025 $0.18828 $0.183249 $0.189377 $0.184053 $6,133,775 $139,259,444
Aug-08 2025 $0.184023 $0.178553 $0.184023 $0.178952 $6,051,911 $136,088,735
Aug-07 2025 $0.17839 $0.172465 $0.179115 $0.174672 $7,131,377 $131,901,086
Aug-06 2025 $0.174696 $0.170562 $0.176725 $0.172974 $8,149,628 $129,148,755
Aug-05 2025 $0.172818 $0.172818 $0.189435 $0.178232 $24,482,459 $127,739,327
Aug-04 2025 $0.178586 $0.167414 $0.178716 $0.167414 $10,308,471 $131,980,922

Historical and market price analysis of Osmosis (OSMO), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in USD Dollar, analyzing 1414 days, from day 10-05-2021.