Market Cap $3.31T
-0.75%
Volume 24h $209.92B
-5%
BTC % 54.71%
-0.09%
ETH % 10.92%
-0.64%
Coins
33.734
+6
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| Nov-28 2025 | $0.077585 | $0.077247 | $0.081874 | $0.081874 | $4,858,930 | $58,433,989 |
| Nov-27 2025 | $0.081799 | $0.081799 | $0.083257 | $0.082469 | $3,602,242 | $61,597,580 |
| Nov-26 2025 | $0.082876 | $0.080952 | $0.083354 | $0.082858 | $4,458,942 | $62,398,788 |
| Nov-25 2025 | $0.083213 | $0.081812 | $0.08406 | $0.083515 | $3,701,556 | $62,642,015 |
| Nov-24 2025 | $0.083662 | $0.080328 | $0.08385 | $0.081796 | $3,912,962 | $62,969,959 |
| Nov-23 2025 | $0.082056 | $0.081912 | $0.083391 | $0.083048 | $3,469,696 | $61,751,586 |
| Nov-22 2025 | $0.083176 | $0.081369 | $0.083814 | $0.08379 | $4,858,843 | $62,584,137 |
| Nov-21 2025 | $0.082157 | $0.082157 | $0.088324 | $0.08747 | $5,389,296 | $61,807,458 |
| Nov-20 2025 | $0.089211 | $0.087202 | $0.093968 | $0.089172 | $8,387,828 | $67,103,305 |
| Nov-19 2025 | $0.089163 | $0.086651 | $0.091421 | $0.090494 | $4,875,212 | $67,056,490 |
| Nov-18 2025 | $0.091177 | $0.089727 | $0.092392 | $0.091233 | $4,746,464 | $68,559,542 |
| Nov-17 2025 | $0.09158 | $0.091055 | $0.094253 | $0.093508 | $5,385,761 | $68,851,631 |
| Nov-16 2025 | $0.093058 | $0.092912 | $0.097405 | $0.09669 | $4,749,774 | $69,951,619 |
| Nov-15 2025 | $0.096749 | $0.095724 | $0.097957 | $0.095724 | $4,185,509 | $72,714,517 |
| Nov-14 2025 | $0.094896 | $0.094896 | $0.098528 | $0.098528 | $8,783,991 | $71,309,575 |