Market Cap $3.58T
0.82%
Volume 24h $200.46B
5.9%
BTC % 60.58%
-0.14%
ETH % 8.83%
2.37%
Coins
32.359
+17
Exchanges
885
Last update
54 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-07 2025 | $0.148959 | $0.144276 | $0.158958 | $0.145066 | $19,253,921 | $109,577,529 |
| Jul-06 2025 | $0.144473 | $0.138541 | $0.146119 | $0.138788 | $4,102,933 | $106,259,851 |
| Jul-05 2025 | $0.139221 | $0.138407 | $0.142585 | $0.140584 | $3,633,686 | $102,379,874 |
| Jul-04 2025 | $0.141742 | $0.139613 | $0.146146 | $0.146146 | $4,374,609 | $104,216,797 |
| Jul-03 2025 | $0.1459 | $0.144798 | $0.147706 | $0.144927 | $5,165,280 | $107,256,303 |
| Jul-02 2025 | $0.145793 | $0.137351 | $0.145891 | $0.137976 | $6,262,647 | $107,159,822 |
| Jul-01 2025 | $0.136989 | $0.136989 | $0.141016 | $0.140313 | $6,141,629 | $100,671,849 |
| Jun-30 2025 | $0.140581 | $0.140581 | $0.149931 | $0.149931 | $8,188,310 | $103,294,878 |
| Jun-29 2025 | $0.150764 | $0.145861 | $0.150764 | $0.148235 | $6,180,517 | $110,758,287 |
| Jun-28 2025 | $0.148553 | $0.14615 | $0.149579 | $0.148341 | $3,596,722 | $109,116,444 |
| Jun-27 2025 | $0.147733 | $0.144493 | $0.148746 | $0.14581 | $3,884,803 | $108,495,886 |
| Jun-26 2025 | $0.145161 | $0.145161 | $0.151224 | $0.14998 | $5,344,721 | $106,589,174 |
| Jun-25 2025 | $0.149703 | $0.149703 | $0.161208 | $0.161208 | $8,452,972 | $109,906,524 |
| Jun-24 2025 | $0.160728 | $0.160728 | $0.167748 | $0.166995 | $6,059,225 | $117,980,674 |
| Jun-23 2025 | $0.167432 | $0.15233 | $0.167432 | $0.153078 | $7,121,519 | $122,881,093 |