Market Cap $2.82T
-3.08%
Volume 24h $104.23B
29.84%
BTC % 59.17%
0.18%
ETH % 11.0948%
-1.92%
Coins
34.667
Exchanges
205
Wallets
84
Live
Osmosis (OSMO) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of Osmosis (OSMO) in USD Dollar. This table shows 1,828 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-06 2026 | $0.0353 | $0.0351 | $0.0364 | $0.0363 | $247,457 | $27,922,375 |
| Oct-05 2026 | $0.0364 | $0.0358 | $0.037 | $0.0361 | $328,571 | $28,788,045 |
| Oct-04 2026 | $0.036 | $0.0348 | $0.036 | $0.0352 | $120,610 | $28,467,309 |
| Oct-03 2026 | $0.035 | $0.0345 | $0.0353 | $0.0348 | $142,090 | $27,672,289 |
| Oct-02 2026 | $0.0346 | $0.0338 | $0.0372 | $0.0364 | $575,020 | $27,351,821 |
| Oct-01 2026 | $0.0363 | $0.036 | $0.0377 | $0.0367 | $273,705 | $28,691,277 |
| Sep-30 2026 | $0.0366 | $0.036 | $0.0375 | $0.0367 | $329,940 | $28,923,938 |
| Sep-29 2026 | $0.0366 | $0.0355 | $0.0374 | $0.0364 | $281,214 | $28,919,481 |
| Sep-28 2026 | $0.0363 | $0.0358 | $0.0384 | $0.038 | $488,571 | $28,678,016 |
| Sep-27 2026 | $0.0379 | $0.0372 | $0.0395 | $0.0389 | $326,187 | $29,937,446 |
| Sep-26 2026 | $0.0389 | $0.0376 | $0.0393 | $0.0379 | $338,594 | $30,722,616 |
| Sep-25 2026 | $0.0379 | $0.0372 | $0.0384 | $0.0374 | $305,742 | $29,928,216 |
| Sep-24 2026 | $0.0373 | $0.0351 | $0.0374 | $0.0352 | $335,474 | $29,449,877 |
| Sep-23 2026 | $0.0351 | $0.0348 | $0.0382 | $0.0371 | $413,467 | $27,708,613 |
| Sep-22 2026 | $0.0372 | $0.0361 | $0.0374 | $0.0366 | $448,646 | $29,361,863 |