Market Cap $2.50T
2.2%
Volume 24h $191.29B
13.69%
BTC % 54.14%
0.51%
ETH % 9.49%
-0.1%
Coins
34.241
+2
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Feb-19 2026 | $0.036192 | $0.035481 | $0.03692 | $0.03692 | $1,786,118 | $27,623,770 |
| Feb-18 2026 | $0.036832 | $0.036832 | $0.038192 | $0.037154 | $1,929,099 | $28,107,701 |
| Feb-17 2026 | $0.037038 | $0.037038 | $0.037846 | $0.03781 | $1,586,978 | $28,261,061 |
| Feb-16 2026 | $0.037852 | $0.037107 | $0.03804 | $0.037415 | $1,821,255 | $28,877,509 |
| Feb-15 2026 | $0.037112 | $0.036823 | $0.038463 | $0.038463 | $1,826,374 | $28,307,907 |
| Feb-14 2026 | $0.038494 | $0.037833 | $0.038539 | $0.038529 | $2,062,925 | $29,357,287 |
| Feb-13 2026 | $0.038434 | $0.03727 | $0.038503 | $0.037564 | $2,045,024 | $29,307,269 |
| Feb-12 2026 | $0.037432 | $0.036802 | $0.038236 | $0.036971 | $1,786,391 | $28,539,051 |
| Feb-11 2026 | $0.037035 | $0.036337 | $0.037729 | $0.037432 | $2,119,172 | $28,231,645 |
| Feb-10 2026 | $0.037555 | $0.037196 | $0.037976 | $0.037817 | $1,635,653 | $28,623,196 |
| Feb-09 2026 | $0.038003 | $0.037307 | $0.038541 | $0.038437 | $2,368,588 | $28,960,600 |
| Feb-08 2026 | $0.03885 | $0.038483 | $0.039552 | $0.039123 | $1,580,540 | $29,600,688 |
| Feb-07 2026 | $0.039031 | $0.038108 | $0.039456 | $0.039191 | $1,769,574 | $29,734,556 |
| Feb-06 2026 | $0.039327 | $0.035137 | $0.039327 | $0.035137 | $2,568,888 | $29,955,234 |
| Feb-05 2026 | $0.036256 | $0.035962 | $0.040389 | $0.040181 | $3,094,954 | $27,611,374 |