Market Cap $2.58T
0.59%
Volume 24h $138.71B
-2.27%
BTC % 50.77%
-0.49%
ETH % 15.24%
1.83%
Coins
26.776
+35
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 |
|---|---|---|---|---|---|---|
| Apr-22 2024 | $0.981602 | $0.960014 | $0.987908 | $0.964197 | $17,668,744 | $644,123,529 |
| Apr-21 2024 | $0.964608 | $0.954774 | $0.97738 | $0.974986 | $16,544,931 | $632,796,373 |
| Apr-20 2024 | $0.975122 | $0.911699 | $0.97587 | $0.91817 | $17,238,485 | $639,515,625 |
| Apr-19 2024 | $0.918766 | $0.859255 | $0.946464 | $0.916217 | $28,859,659 | $602,387,332 |
| Apr-18 2024 | $0.916626 | $0.891411 | $0.927688 | $0.908963 | $24,301,507 | $600,816,865 |
| Apr-17 2024 | $0.90948 | $0.892158 | $0.941609 | $0.934016 | $29,774,022 | $595,967,199 |
| Apr-16 2024 | $0.934431 | $0.882664 | $0.93903 | $0.914755 | $36,853,130 | $612,147,889 |
| Apr-15 2024 | $0.915954 | $0.901762 | $0.985089 | $0.962585 | $38,003,339 | $599,876,128 |
| Apr-14 2024 | $0.966053 | $0.908015 | $0.989006 | $0.939423 | $50,692,945 | $632,510,654 |
| Apr-13 2024 | $0.939091 | $0.845232 | $1.0366 | $1.0366 | $69,368,908 | $614,687,564 |
| Apr-12 2024 | $1.0382 | $1.0201 | $1.2531 | $1.2413 | $56,704,935 | $679,427,503 |
| Apr-11 2024 | $1.2408 | $1.2361 | $1.2838 | $1.2749 | $22,644,742 | $811,742,030 |
| Apr-10 2024 | $1.2767 | $1.2283 | $1.2773 | $1.2710 | $29,269,352 | $834,995,696 |
| Apr-09 2024 | $1.2712 | $1.2689 | $1.3497 | $1.3462 | $35,993,716 | $831,197,369 |
| Apr-08 2024 | $1.3463 | $1.3016 | $1.3582 | $1.3190 | $31,205,160 | $876,824,984 |