Market Cap $2.84T
1.2%
Volume 24h $290.98B
-19.51%
BTC % 56.92%
-0.03%
ETH % 9.99%
-1%
Coins
34.589
+13
Exchanges
885
Last update
48 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 |
|---|---|---|---|---|---|---|
| May-04 2026 | $0.031764 | $0.031016 | $0.03188 | $0.03127 | $2,631,733 | $24,530,371 |
| May-03 2026 | $0.031356 | $0.031067 | $0.031452 | $0.031427 | $1,879,087 | $24,211,205 |
| May-02 2026 | $0.031514 | $0.03071 | $0.031514 | $0.031018 | $1,778,315 | $24,329,787 |
| May-01 2026 | $0.031142 | $0.030313 | $0.031463 | $0.030412 | $2,218,598 | $24,038,653 |
| Apr-30 2026 | $0.030306 | $0.030306 | $0.031051 | $0.030823 | $1,612,463 | $23,389,962 |
| Apr-29 2026 | $0.030817 | $0.030568 | $0.03166 | $0.031476 | $2,027,366 | $23,779,962 |
| Apr-28 2026 | $0.031531 | $0.031406 | $0.031659 | $0.031559 | $1,772,004 | $24,327,634 |
| Apr-27 2026 | $0.031475 | $0.030857 | $0.033048 | $0.032749 | $2,683,805 | $24,280,435 |
| Apr-26 2026 | $0.032881 | $0.03264 | $0.033052 | $0.032821 | $1,467,798 | $25,360,660 |
| Apr-25 2026 | $0.032886 | $0.032717 | $0.03313 | $0.032762 | $1,634,170 | $25,360,781 |
| Apr-24 2026 | $0.032833 | $0.032351 | $0.032996 | $0.032444 | $2,299,288 | $25,316,131 |
| Apr-23 2026 | $0.032356 | $0.03155 | $0.032356 | $0.031953 | $2,127,498 | $24,944,602 |
| Apr-22 2026 | $0.032164 | $0.031931 | $0.032757 | $0.031931 | $1,618,953 | $24,792,198 |
| Apr-21 2026 | $0.03185 | $0.03178 | $0.032833 | $0.0326 | $1,765,402 | $24,546,260 |
| Apr-20 2026 | $0.032482 | $0.031278 | $0.032498 | $0.031527 | $2,724,853 | $25,029,666 |