Market Cap $4.10T
-1.86%
Volume 24h $324.12B
-7.84%
BTC % 57.19%
1.03%
ETH % 11.12%
-0.62%
Coins
32.601
+22
Exchanges
885
Last update
27 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 |
|---|---|---|---|---|---|---|
| Jul-29 2025 | $0.178067 | $0.175178 | $0.185741 | $0.181894 | $6,035,560 | $131,467,360 |
| Jul-28 2025 | $0.180693 | $0.180693 | $0.194852 | $0.193923 | $7,926,033 | $133,384,040 |
| Jul-27 2025 | $0.19309 | $0.187069 | $0.194393 | $0.187069 | $4,987,069 | $142,511,668 |
| Jul-26 2025 | $0.187433 | $0.18589 | $0.189113 | $0.186803 | $4,776,749 | $138,313,507 |
| Jul-25 2025 | $0.186191 | $0.178818 | $0.186703 | $0.182033 | $6,646,297 | $137,374,454 |
| Jul-24 2025 | $0.183186 | $0.175843 | $0.186031 | $0.183516 | $7,432,176 | $135,135,002 |
| Jul-23 2025 | $0.185295 | $0.182898 | $0.201541 | $0.200717 | $8,717,757 | $136,667,885 |
| Jul-22 2025 | $0.201242 | $0.19437 | $0.204331 | $0.204331 | $8,798,696 | $148,405,938 |
| Jul-21 2025 | $0.203248 | $0.199358 | $0.207558 | $0.199358 | $9,213,419 | $149,860,330 |
| Jul-20 2025 | $0.19849 | $0.191349 | $0.201896 | $0.191462 | $8,376,767 | $146,327,972 |
| Jul-19 2025 | $0.191489 | $0.184594 | $0.193936 | $0.189534 | $6,255,618 | $141,143,435 |
| Jul-18 2025 | $0.187809 | $0.187096 | $0.200256 | $0.187096 | $11,113,422 | $138,408,158 |
| Jul-17 2025 | $0.187023 | $0.183403 | $0.188715 | $0.188343 | $8,379,131 | $137,806,071 |
| Jul-16 2025 | $0.189405 | $0.178514 | $0.190928 | $0.180796 | $9,735,264 | $139,538,182 |
| Jul-15 2025 | $0.180587 | $0.170527 | $0.180587 | $0.176143 | $6,661,555 | $133,019,371 |