Market Cap $2.70T
1.37%
Volume 24h $329.99B
41.75%
BTC % 54.87%
0.03%
ETH % 10.35%
1.44%
Coins
34.485
+1
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-13 2026 | $0.031089 | $0.02995 | $0.031089 | $0.03008 | $1,536,143 | $23,929,928 |
| Apr-12 2026 | $0.030146 | $0.030146 | $0.031465 | $0.031465 | $1,837,846 | $23,200,049 |
| Apr-11 2026 | $0.031432 | $0.030847 | $0.031591 | $0.03126 | $1,790,500 | $24,185,822 |
| Apr-10 2026 | $0.03146 | $0.031454 | $0.032014 | $0.031626 | $1,650,380 | $24,203,889 |
| Apr-09 2026 | $0.031704 | $0.031431 | $0.03194 | $0.031737 | $1,612,867 | $24,383,960 |
| Apr-08 2026 | $0.031845 | $0.031697 | $0.03242 | $0.032 | $2,174,475 | $24,492,495 |
| Apr-07 2026 | $0.031801 | $0.030135 | $0.031801 | $0.030736 | $1,934,179 | $24,454,311 |
| Apr-06 2026 | $0.030729 | $0.030729 | $0.031772 | $0.030943 | $1,992,735 | $23,626,536 |
| Apr-05 2026 | $0.030629 | $0.030007 | $0.031049 | $0.031049 | $1,603,398 | $23,545,703 |
| Apr-04 2026 | $0.030947 | $0.030325 | $0.030972 | $0.030581 | $1,406,165 | $23,786,532 |
| Apr-03 2026 | $0.030609 | $0.03013 | $0.03116 | $0.030252 | $2,136,304 | $23,522,996 |
| Apr-02 2026 | $0.030251 | $0.029634 | $0.030733 | $0.030647 | $1,988,930 | $23,243,986 |
| Apr-01 2026 | $0.030608 | $0.030377 | $0.030847 | $0.030377 | $1,925,593 | $23,514,921 |
| Mar-31 2026 | $0.030417 | $0.029789 | $0.030806 | $0.029789 | $2,756,356 | $23,364,461 |
| Mar-30 2026 | $0.029905 | $0.029297 | $0.030442 | $0.029297 | $1,681,763 | $22,967,119 |