Market Cap $4.01T
-9.66%
Volume 24h $749.96B
44.53%
BTC % 56.48%
2.93%
ETH % 11.67%
-1.71%
Coins
33.398
+19
Exchanges
885
Last update
26 Seconds 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 |
|---|---|---|---|---|---|---|
| Oct-09 2025 | $0.151998 | $0.149783 | $0.155564 | $0.155564 | $5,165,586 | $113,553,094 |
| Oct-08 2025 | $0.155979 | $0.153268 | $0.157509 | $0.154521 | $5,546,197 | $116,507,924 |
| Oct-07 2025 | $0.155326 | $0.15145 | $0.172515 | $0.171693 | $13,855,446 | $116,001,496 |
| Oct-06 2025 | $0.173317 | $0.167449 | $0.174049 | $0.171412 | $7,833,451 | $129,416,187 |
| Oct-05 2025 | $0.171176 | $0.171091 | $0.178324 | $0.172395 | $5,690,925 | $127,796,850 |
| Oct-04 2025 | $0.172933 | $0.170478 | $0.177979 | $0.177979 | $6,630,705 | $129,087,178 |
| Oct-03 2025 | $0.177774 | $0.168248 | $0.179122 | $0.170733 | $13,477,748 | $132,679,424 |
| Oct-02 2025 | $0.171032 | $0.148195 | $0.180564 | $0.149013 | $29,075,510 | $127,626,598 |
| Oct-01 2025 | $0.148836 | $0.135802 | $0.148836 | $0.137075 | $15,177,366 | $111,045,974 |
| Sep-30 2025 | $0.136143 | $0.132238 | $0.137746 | $0.137746 | $5,424,889 | $101,558,852 |
| Sep-29 2025 | $0.138853 | $0.135168 | $0.138853 | $0.138545 | $6,523,343 | $103,563,876 |
| Sep-28 2025 | $0.138317 | $0.134345 | $0.138317 | $0.136835 | $5,331,273 | $103,079,896 |
| Sep-27 2025 | $0.137713 | $0.136527 | $0.137935 | $0.137935 | $5,061,007 | $102,629,644 |
| Sep-26 2025 | $0.137731 | $0.134862 | $0.138221 | $0.135836 | $6,245,337 | $102,643,217 |
| Sep-25 2025 | $0.136409 | $0.134175 | $0.143099 | $0.143099 | $6,842,009 | $101,657,432 |