Market Cap $3.36T
-2.47%
Volume 24h $262.35B
5.13%
BTC % 54.31%
-0.07%
ETH % 11.37%
0.35%
Coins
33.906
+3
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 |
|---|---|---|---|---|---|---|
| Jan-06 2026 | $0.05993 | $0.056673 | $0.060789 | $0.056673 | $6,622,321 | $45,421,434 |
| Jan-05 2026 | $0.057192 | $0.054217 | $0.057192 | $0.055718 | $3,251,284 | $43,339,069 |
| Jan-04 2026 | $0.055559 | $0.054943 | $0.055937 | $0.055185 | $3,340,967 | $42,095,382 |
| Jan-03 2026 | $0.054985 | $0.052633 | $0.054985 | $0.052817 | $3,449,633 | $41,653,827 |
| Jan-02 2026 | $0.052533 | $0.050765 | $0.052533 | $0.050986 | $3,213,015 | $39,790,095 |
| Jan-01 2026 | $0.051412 | $0.049668 | $0.051412 | $0.049942 | $2,823,705 | $38,934,169 |
| Dec-31 2025 | $0.049782 | $0.048866 | $0.051203 | $0.050656 | $2,758,539 | $37,688,188 |
| Dec-30 2025 | $0.050544 | $0.050427 | $0.051456 | $0.050978 | $2,104,747 | $38,264,565 |
| Dec-29 2025 | $0.051093 | $0.050842 | $0.053171 | $0.051573 | $2,318,132 | $38,674,371 |
| Dec-28 2025 | $0.051295 | $0.050971 | $0.052754 | $0.052463 | $1,760,320 | $38,820,802 |
| Dec-27 2025 | $0.051907 | $0.050783 | $0.052553 | $0.051267 | $2,016,024 | $39,277,556 |
| Dec-26 2025 | $0.051194 | $0.050608 | $0.051731 | $0.050901 | $2,492,077 | $38,731,690 |
| Dec-25 2025 | $0.051425 | $0.050997 | $0.052305 | $0.051366 | $1,814,750 | $38,900,284 |
| Dec-24 2025 | $0.051334 | $0.049975 | $0.051334 | $0.051187 | $1,968,618 | $38,825,111 |
| Dec-23 2025 | $0.051308 | $0.049736 | $0.051346 | $0.050022 | $2,250,097 | $38,799,414 |