Osmosis (OSMO) historical data and Live price

osmosis

Osmosis

OSMO
$ 1.39 + 2.161 % 0.00001971 BTC
MARKET CAP
902.965 M
24H VOLUME
35.959 M
CIRC.SUPPLY
651.268 M
MAX SUPPLY
1 B
Rank111
1H 0.21 %
24H 2.16 %
7D 8.50 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/28/241.361.3781.3421.36339,922,573.08887,776,105.96
3/27/241.3431.3831.3251.3645,071,427.33885,751,855.09
3/26/241.3561.3941.3331.34336,928,522.38874,536,660.62
3/25/241.3161.3741.3071.35632,932,729.26883,192,799.85
3/24/241.2791.321.2631.31623,523,222.95856,691,697.42
3/23/241.291.3131.2741.27925,884,085.52832,440,110.13
3/22/241.3321.3431.2611.2932,769,128.01839,479,616.8
3/21/241.3551.3781.3241.33240,023,929.15866,666,927.83
3/20/241.2491.361.2121.35543,070,628.14881,255,266.31
3/19/241.321.3331.2031.24962,837,049.52812,005,022.99
3/18/241.4191.4241.321.3247,375,980.62858,142,331.63
3/17/241.3811.4341.3111.42248,526,388.72924,283,281.34
3/16/241.4941.5111.361.38147,549,196.85897,333,991.56
3/15/241.5941.6011.4341.49479,377,880.4970,346,606.43
3/14/241.6541.6651.5441.59456,579,554.881,034,863,749.14
3/13/241.6241.6541.6081.65446,263,882.691,073,323,612.26
3/12/241.6591.6911.5731.62461,009,980.631,053,959,042.21
3/11/241.6161.6661.5831.65946,939,205.351,076,295,881.87
3/10/241.6551.6641.5961.61636,657,475.74864,461,299.47
3/9/241.6561.6861.6421.65540,509,525.48884,993,732.53
3/8/241.7431.7511.6321.65654,099,972.77885,353,862.73
3/7/241.7781.8311.7181.74377,619,675.63932,165,026.43
3/6/241.5391.7791.51.77871,548,605.78950,625,056.78
3/5/241.6041.611.4571.53999,086,691.66822,399,132.42
3/4/241.6051.6281.5821.60375,190,159.98856,708,112.52
3/3/241.6151.6181.5721.60554,220,885.9857,504,071.72
3/2/241.6061.6181.5931.61556,215,853.55862,585,702.74
3/1/241.5791.611.5781.60656,278,667.1857,892,456.48
2/29/241.6011.6541.5621.5870,462,042.54843,638,523.26
2/28/241.6091.6541.5471.667,334,767854,064,483.65
2/27/241.6241.6521.6041.60960,218,550.12859,583,841.5
2/26/241.5831.6311.551.62455,020,155.18800,141,344.34
2/25/241.5841.5951.5731.58232,580,099.99779,510,428.18
2/24/241.5361.5861.5171.58435,105,558.96780,352,963.43
2/23/241.5351.5471.5141.53740,666,873.87756,908,839.69
2/22/241.5561.571.5231.53539,433,440.71756,182,156.46
2/21/241.6071.6071.5311.55741,689,085.15766,766,241.61
2/20/241.6391.6421.561.60751,785,372.96791,405,228.26
2/19/241.6281.651.6121.63949,428,825.72807,533,337.68
2/18/241.6031.6351.5931.62831,192,874.44801,763,675.63
2/17/241.6071.621.5671.60327,399,652.63789,794,899.84
2/16/241.6071.621.5751.60735,290,362.44791,577,400.57
2/15/241.6621.6751.5981.60755,738,488.72791,511,381.25
2/14/241.641.6761.6221.66345,758,331.67818,969,246.55
2/13/241.6461.6551.6081.6448,384,425.56807,858,112.57
2/12/241.6331.6671.5951.64741,939,600.95811,306,652.23
2/11/241.6691.6881.6271.63331,692,697.1804,511,438.29
2/10/241.6741.6941.6681.66931,169,930.69821,924,975.75
2/9/241.6631.6931.6541.67551,335,570.3824,850,628.88
2/8/241.6441.6711.6441.66349,980,133.94819,410,205.12
2/7/241.5681.6531.5671.64344,598,938.33809,467,241.09
2/6/241.5541.5731.5481.56838,143,720.94772,496,406.15
2/5/241.5551.5811.541.55424,385,300.26765,536,788.88
2/4/241.5941.5951.5521.55521,078,242.55765,960,963.46
2/3/241.6161.6241.5921.59418,026,981.11785,275,686.1
2/2/241.6171.6391.6031.61625,525,684.99796,101,048.36
2/1/241.5971.6251.5751.61727,600,441.17796,320,636.02
1/31/241.6711.6751.5891.59738,188,387.88786,905,509.55
1/30/241.6571.7151.6491.67333,495,571.2824,022,147.22
1/29/241.591.6611.5861.65734,164,120.91816,291,745.3
1/28/241.5771.6051.5771.5928,793,262.95783,023,749.56
1/27/241.5341.5851.531.57728,361,283.29776,799,559.77
1/26/241.4361.5391.431.53428,155,304.31755,431,752.69
1/25/241.4611.4621.4111.43726,081,725.38707,737,323.29
1/24/241.4481.4811.4391.46230,108,534.38719,930,287.2
1/23/241.4351.4571.3461.44843,067,517713,073,667.84
1/22/241.5691.5721.4331.43547,152,003.83707,037,131.75
1/21/241.6171.6211.5681.56820,106,273.84772,614,376.87
1/20/241.6261.6281.5971.61720,297,528.97796,559,334.25
1/19/241.6341.6381.5591.62532,235,292.41800,661,846.22
1/18/241.7491.751.6191.63432,739,132.98804,660,437.66
1/17/241.7861.7911.741.74929,823,438.45861,347,528.02
1/16/241.7641.7981.7571.78637,169,750.41879,961,354.51
1/15/241.7551.7951.7491.76438,409,842.77868,965,343.12
1/14/241.7941.811.7541.75438,913,405.88864,056,994.55
1/13/241.7471.7991.7061.79434,876,893.86883,722,573.07
1/12/241.8951.9041.71.74757,726,883.65860,565,360.24
1/11/241.8671.9571.8351.89660,970,416.51933,831,846.28
1/10/241.7581.9021.7411.86656,617,511.45919,056,850.15
1/9/241.7881.811.7461.75761,919,043.35865,645,599.06
1/8/241.7561.7891.7311.78858,511,711.88880,756,618.82
1/7/241.7531.771.751.75645,433,442.83865,213,551.59
1/6/241.7571.7721.7391.75258,240,806.28863,021,586.15
1/5/241.7371.8121.7341.755107,593,539.86864,273,586.39
1/4/241.5151.7381.5131.73788,458,479.04855,772,054.85
1/3/241.5821.6241.4941.51562,312,856.8746,237,759.07
1/2/241.5561.5971.5561.58243,764,068.06779,409,517.76
1/1/241.5171.5561.5071.55620,369,812.29766,351,309.51
12/31/231.521.5411.5161.51621,389,568.17746,845,641.48
12/30/231.5841.5841.5151.51929,137,389.29748,444,252.2