- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Osmosis (OSMO) historical data and Live price
Osmosis
OSMO$ 0.809037 -0.514 % 
0.0000419 BTC
0.0000419 BTC MARKET CAP
228.524 M
228.524 M
24H VOLUME
9.184 M
9.184 M
CIRC.SUPPLY
282.464 M
282.464 M
MAX SUPPLY
1 B
1 B
Rank225
1H 0.20 %
24H -0.51 %
7D -7.49 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 7/1/22 | 0.78 | 0.826 | 0.753 | 0.808 | 10,676,550.43 | 228,277,817.94 |
| 6/30/22 | 0.785 | 0.797 | 0.739 | 0.78 | 9,440,033.11 | 220,211,831.6 |
| 6/29/22 | 0.797 | 0.805 | 0.771 | 0.785 | 5,929,981.42 | 221,620,755.58 |
| 6/28/22 | 0.851 | 0.851 | 0.796 | 0.797 | 5,162,268.14 | 225,154,342.36 |
| 6/27/22 | 0.866 | 0.903 | 0.845 | 0.851 | 4,664,887.88 | 240,328,571.67 |
| 6/26/22 | 0.91 | 0.926 | 0.866 | 0.866 | 5,532,459.69 | 244,620,164.97 |
| 6/25/22 | 0.89 | 0.919 | 0.869 | 0.91 | 3,877,862.76 | 257,162,700.92 |
| 6/24/22 | 0.869 | 0.903 | 0.861 | 0.89 | 4,183,884.25 | 251,352,455.93 |
| 6/23/22 | 0.776 | 0.876 | 0.775 | 0.869 | 5,960,959.14 | 245,565,008.83 |
| 6/22/22 | 0.773 | 0.799 | 0.741 | 0.776 | 4,474,847.62 | 219,123,302.95 |
| 6/21/22 | 0.761 | 0.795 | 0.75 | 0.773 | 4,945,544.1 | 218,281,265.9 |
| 6/20/22 | 0.775 | 0.794 | 0.752 | 0.761 | 4,324,392.98 | 215,035,833.48 |
| 6/19/22 | 0.721 | 0.779 | 0.706 | 0.775 | 3,690,548.78 | 218,945,349.79 |
| 6/18/22 | 0.765 | 0.775 | 0.687 | 0.721 | 4,591,871.23 | 203,682,548.57 |
| 6/17/22 | 0.766 | 0.783 | 0.757 | 0.765 | 4,512,131.53 | 216,220,254.99 |
| 6/16/22 | 0.843 | 0.855 | 0.76 | 0.766 | 4,751,539.52 | 216,447,931.97 |
| 6/15/22 | 0.781 | 0.844 | 0.727 | 0.843 | 8,510,828.75 | 238,237,984.24 |
| 6/14/22 | 0.787 | 0.814 | 0.737 | 0.781 | 6,824,755.75 | 220,632,281.86 |
| 6/13/22 | 1.028 | 1.042 | 0.764 | 0.787 | 13,196,534.69 | 222,263,520.31 |
| 6/12/22 | 1.311 | 1.46 | 0.982 | 1.028 | 6,318,079.73 | 290,343,329.64 |
| 6/11/22 | 1.626 | 1.626 | 1.234 | 1.311 | 136,724.62 | 370,409,325.76 |
| 6/10/22 | 1.057 | 1.877 | 1.044 | 1.626 | 169,700.03 | 459,238,574.71 |
| 6/9/22 | 1.058 | 1.118 | 1.05 | 1.057 | 140,989.33 | 298,449,424.27 |
| 6/8/22 | 1.173 | 1.197 | 1.051 | 1.058 | 127,547.59 | 298,775,646.04 |
| 6/7/22 | 1.215 | 1.241 | 1.112 | 1.173 | 7,397,113.6 | 331,446,331.92 |
| 6/6/22 | 1.213 | 1.268 | 1.2 | 1.215 | 11,136,965.85 | 343,108,027.08 |
| 6/5/22 | 1.219 | 1.233 | 1.195 | 1.213 | 5,480,945.54 | 342,677,712.07 |
| 6/4/22 | 1.226 | 1.236 | 1.206 | 1.219 | 4,740,669.76 | 344,386,138.96 |
| 6/3/22 | 1.265 | 1.275 | 1.203 | 1.226 | 8,737,484.45 | 346,365,476.97 |
| 6/2/22 | 1.256 | 1.29 | 1.24 | 1.265 | 6,389,945.61 | 357,217,260.02 |
| 6/1/22 | 1.376 | 1.39 | 1.236 | 1.256 | 11,547,882.67 | 354,669,908.37 |
| 5/31/22 | 1.446 | 1.449 | 1.363 | 1.376 | 8,024,380.65 | 388,652,613.78 |
| 5/30/22 | 1.356 | 1.456 | 1.347 | 1.446 | 9,268,155.14 | 408,449,973.51 |
| 5/29/22 | 1.356 | 1.383 | 1.316 | 1.356 | 5,956,466.65 | 382,922,463.79 |
| 5/28/22 | 1.326 | 1.383 | 1.318 | 1.356 | 7,267,255.6 | 382,891,710.93 |
| 5/27/22 | 1.443 | 1.458 | 1.319 | 1.332 | 11,443,133.39 | 376,203,518.06 |
| 5/26/22 | 1.616 | 1.631 | 1.398 | 1.443 | 20,264,349.23 | 407,538,752.59 |
| 5/25/22 | 1.692 | 1.719 | 1.612 | 1.616 | 9,084,846.5 | 456,343,656.48 |
| 5/24/22 | 1.759 | 1.79 | 1.675 | 1.692 | 8,806,083.36 | 477,800,319.44 |
| 5/23/22 | 1.798 | 1.92 | 1.736 | 1.759 | 11,719,752.66 | 496,718,317.9 |
| 5/22/22 | 1.738 | 1.826 | 1.724 | 1.798 | 7,461,111.04 | 507,898,299.74 |
| 5/21/22 | 1.714 | 1.775 | 1.669 | 1.738 | 7,706,998.54 | 490,800,124.79 |
| 5/20/22 | 1.561 | 1.805 | 1.55 | 1.714 | 17,608,465.61 | 484,173,287.6 |
| 5/19/22 | 1.483 | 1.58 | 1.45 | 1.561 | 7,400,452.06 | 440,905,944.62 |
| 5/18/22 | 1.649 | 1.682 | 1.473 | 1.483 | 8,081,354.42 | 418,814,901.06 |
| 5/17/22 | 1.6 | 1.701 | 1.594 | 1.649 | 11,002,115.02 | 465,899,000.26 |
| 5/16/22 | 1.763 | 1.807 | 1.587 | 1.6 | 15,682,987.91 | 452,029,104.17 |
| 5/15/22 | 1.537 | 1.811 | 1.474 | 1.763 | 16,896,487.42 | 497,951,387.46 |
| 5/14/22 | 1.482 | 1.538 | 1.387 | 1.537 | 17,022,293.2 | 434,153,876.3 |
| 5/13/22 | 1.596 | 1.721 | 1.293 | 1.482 | 34,517,794.7 | 418,636,763.95 |
| 5/12/22 | 2.281 | 2.359 | 1.514 | 1.596 | 206,634,778.66 | 450,746,754.32 |
| 5/11/22 | 2.567 | 2.725 | 1.613 | 2.281 | 388,969,991.77 | 644,290,389.76 |
| 5/10/22 | 2.638 | 3.036 | 2.373 | 2.567 | 228,542,869.18 | 724,993,025.62 |
| 5/9/22 | 3.404 | 3.435 | 2.638 | 2.638 | 114,866,774.09 | 745,169,027.06 |
| 5/8/22 | 3.588 | 3.591 | 3.403 | 3.404 | 61,723,015.36 | 961,526,625.11 |
| 5/7/22 | 3.796 | 3.813 | 3.55 | 3.588 | 57,514,022.2 | 1,013,579,503.32 |
| 5/6/22 | 3.881 | 3.888 | 3.768 | 3.796 | 32,527,239.69 | 1,072,343,494.44 |
| 5/5/22 | 4.149 | 4.196 | 3.83 | 3.881 | 54,387,616.67 | 1,096,162,801.91 |
| 5/4/22 | 3.837 | 4.178 | 3.835 | 4.149 | 55,933,539.43 | 1,172,039,563.98 |
| 5/3/22 | 3.785 | 3.968 | 3.769 | 3.837 | 36,770,748.42 | 1,083,693,979.77 |
| 5/2/22 | 3.834 | 3.866 | 3.709 | 3.785 | 39,832,736.01 | 1,069,064,962.85 |
| 5/1/22 | 3.919 | 3.965 | 3.796 | 3.834 | 56,133,263.6 | 1,083,055,214.37 |
| 4/30/22 | 4.23 | 4.245 | 3.891 | 3.919 | 40,212,619.03 | 1,107,040,297.21 |
| 4/29/22 | 4.491 | 4.514 | 4.217 | 4.23 | 40,608,678.6 | 1,194,878,448.75 |
| 4/28/22 | 4.649 | 4.67 | 4.431 | 4.491 | 40,452,854.11 | 1,268,686,563.54 |
| 4/27/22 | 4.574 | 4.711 | 4.519 | 4.649 | 53,769,913.13 | 1,313,159,731.83 |
| 4/26/22 | 4.896 | 4.907 | 4.547 | 4.574 | 49,206,390.85 | 1,292,119,813.21 |
| 4/25/22 | 5.029 | 5.029 | 4.772 | 4.896 | 58,848,130.92 | 1,382,858,519.9 |
| 4/24/22 | 5.295 | 5.305 | 5.012 | 5.029 | 38,810,391.25 | 1,420,520,746.07 |
| 4/23/22 | 5.357 | 5.357 | 5.275 | 5.295 | 20,951,693.87 | 1,495,583,419.99 |
| 4/22/22 | 5.493 | 5.573 | 5.318 | 5.357 | 59,531,094.87 | 1,513,134,620.61 |
| 4/21/22 | 5.714 | 5.779 | 5.477 | 5.493 | 48,705,846.27 | 1,551,626,774.83 |
| 4/20/22 | 5.818 | 5.861 | 5.706 | 5.714 | 43,677,559.62 | 1,614,064,537.13 |
| 4/19/22 | 5.76 | 5.824 | 5.698 | 5.818 | 51,733,349.78 | 1,643,420,006.7 |
| 4/18/22 | 5.655 | 5.763 | 5.501 | 5.76 | 45,716,512.3 | 1,626,980,287.87 |
| 4/17/22 | 5.816 | 5.829 | 5.644 | 5.655 | 33,981,184.23 | 1,597,411,060.12 |
| 4/16/22 | 5.887 | 5.941 | 5.805 | 5.816 | 27,550,463.87 | 1,642,916,868.5 |
| 4/15/22 | 6.012 | 6.02 | 5.886 | 5.887 | 35,874,462.08 | 1,662,983,079.25 |
| 4/14/22 | 6.17 | 6.228 | 5.958 | 6.012 | 43,851,939.69 | 1,698,245,447.81 |
| 4/13/22 | 6.117 | 6.236 | 6.098 | 6.17 | 34,695,752.19 | 1,742,844,783.78 |
| 4/12/22 | 6.111 | 6.274 | 6.013 | 6.117 | 56,678,117.99 | 1,727,954,880.82 |
| 4/11/22 | 6.686 | 6.698 | 6.073 | 6.111 | 62,316,076.27 | 1,726,230,686.33 |
| 4/10/22 | 6.893 | 6.905 | 6.686 | 6.686 | 39,894,823.72 | 1,888,469,629.89 |
| 4/9/22 | 6.983 | 7.011 | 6.859 | 6.893 | 56,662,581.27 | 1,947,113,241.08 |
| 4/8/22 | 7.378 | 7.433 | 6.953 | 6.983 | 79,800,936.84 | 1,972,415,277.83 |
| 4/7/22 | 7.381 | 7.499 | 7.317 | 7.378 | 63,492,696.79 | 2,084,132,754.83 |
| 4/6/22 | 7.925 | 7.938 | 7.351 | 7.381 | 79,252,204.87 | 2,085,004,033.91 |
| 4/5/22 | 8.28 | 8.301 | 7.919 | 7.925 | 64,389,640.74 | 2,238,441,828.05 |
| 4/4/22 | 8.525 | 8.576 | 8.182 | 8.28 | 63,198,965.83 | 2,338,900,854.94 |
| 4/3/22 | 8.553 | 8.755 | 8.426 | 8.525 | 82,079,615 | 2,408,097,917.24 |
