Market Cap $3.69T
-4.23%
Volume 24h $451.03B
34.5%
BTC % 55.86%
0.03%
ETH % 11.46%
-1.22%
Coins
33.598
+7
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-03 2025 | $0.100493 | $0.100493 | $0.113385 | $0.113385 | $10,119,711 | $75,380,998 |
| Nov-02 2025 | $0.11218 | $0.110452 | $0.115259 | $0.114027 | $4,348,792 | $84,134,310 |
| Nov-01 2025 | $0.113711 | $0.11101 | $0.114695 | $0.111236 | $5,413,795 | $85,268,716 |
| Oct-31 2025 | $0.111056 | $0.110938 | $0.113843 | $0.111523 | $4,766,099 | $83,263,761 |
| Oct-30 2025 | $0.110645 | $0.110012 | $0.11959 | $0.119523 | $7,382,248 | $82,942,569 |
| Oct-29 2025 | $0.121362 | $0.11876 | $0.122202 | $0.120768 | $5,220,691 | $90,961,018 |
| Oct-28 2025 | $0.120905 | $0.118804 | $0.12473 | $0.123597 | $7,248,271 | $90,604,253 |
| Oct-27 2025 | $0.122722 | $0.122722 | $0.131946 | $0.127079 | $13,263,711 | $91,951,059 |
| Oct-26 2025 | $0.126442 | $0.114694 | $0.126492 | $0.115286 | $12,380,996 | $94,722,506 |
| Oct-25 2025 | $0.115758 | $0.113562 | $0.116251 | $0.116251 | $4,562,477 | $86,705,015 |
| Oct-24 2025 | $0.116212 | $0.115632 | $0.117572 | $0.115632 | $5,139,216 | $87,030,891 |
| Oct-23 2025 | $0.115699 | $0.113301 | $0.116839 | $0.113301 | $6,630,637 | $86,632,642 |
| Oct-22 2025 | $0.112233 | $0.111235 | $0.117535 | $0.116608 | $6,991,293 | $84,023,252 |
| Oct-21 2025 | $0.117127 | $0.117127 | $0.125887 | $0.123254 | $7,307,849 | $87,672,877 |
| Oct-20 2025 | $0.123468 | $0.122143 | $0.125734 | $0.12361 | $5,198,578 | $92,404,367 |