Osmosis (OSMO) historical data and Live price

osmosis

Osmosis

OSMO
$ 1.03 + 1.231 % 0.00004503 BTC
MARKET CAP
507.654 M
24H VOLUME
19.25 M
CIRC.SUPPLY
492.591 M
MAX SUPPLY
1 B
Rank80
1H -0.05 %
24H 1.23 %
7D 7.73 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
2/5/231.0571.0571.0051.02218,990,612.64503,204,022.56
2/4/231.0991.1041.0311.05727,719,102.89520,583,589.38
2/3/231.0531.1231.0531.09930,382,934.79541,192,359.03
2/2/231.0621.0931.0471.05332,209,319.66518,810,415.05
2/1/230.9751.0710.971.06249,964,338.18523,293,443.23
1/31/230.960.9820.9560.97513,961,996.18480,309,401.8
1/30/231.0481.0660.9540.9628,498,169.25472,696,975.07
1/29/230.9671.0750.961.04842,788,752.7516,094,086.36
1/28/230.9861.0040.9610.96714,793,669.28476,361,757.81
1/27/230.9560.9860.9370.98617,083,766.58485,813,925.66
1/26/230.9870.990.9450.95620,231,331.7470,956,960.54
1/25/230.9160.9960.8990.98723,628,220.06486,325,780.07
1/24/230.9680.9830.9140.91618,634,770.23451,138,767
1/23/230.9610.9590.96839,309,661.11476,820,147.13
1/22/230.8411.0530.8320.95893,014,752.51472,057,800.69
1/21/230.8530.8610.8370.84119,978,474.16414,437,181.29
1/20/230.7870.8550.7830.85217,435,866.59419,928,140.12
1/19/230.7890.80.7840.7879,876,609.35387,547,346.89
1/18/230.8270.8330.7830.78918,040,208.3388,649,252.67
1/17/230.8360.8430.8250.82712,331,113.6407,339,528.82
1/16/230.8550.8740.8350.83617,192,445.34411,768,681.92
1/15/230.8610.8660.8420.85513,429,567.79421,120,319.08
1/14/230.8370.8770.8330.86123,871,795.54424,228,851.88
1/13/230.8140.8390.8080.83715,672,280.96412,436,546.71
1/12/230.7950.8180.7870.81419,758,136.89401,157,566.34
1/11/230.7650.7960.7570.79610,826,139.61392,015,637.97
1/10/230.7550.7660.7470.76510,545,485.76377,046,938.04
1/9/230.7350.7690.7350.75516,812,031.32372,080,082.63
1/8/230.7220.7350.7160.7356,864,162.45361,837,453.3
1/7/230.7240.7270.7190.7225,141,768.85355,508,915.2
1/6/230.7160.7250.6920.72410,915,513.97356,627,636.16
1/5/230.7330.7340.7150.7166,411,988.64352,883,985.66
1/4/230.7270.740.7270.7338,827,863.1360,860,578.63
1/3/230.7130.7440.7120.72716,430,439.62358,350,998.07
1/2/230.6870.720.6820.7139,199,009.98351,456,760.84
1/1/230.6850.6890.6780.6875,025,935.29338,589,449.94
12/31/220.6940.6950.6820.6857,423,616.71337,470,742.68
12/30/220.7010.7020.6930.6945,902,696.17342,078,101.06
12/29/220.7060.7060.6950.7019,063,484.73345,259,541.44
12/28/220.7370.7370.7060.7068,141,554.94347,926,602.81
12/27/220.7480.7560.7340.7376,633,503.03362,884,579.49
12/26/220.7420.7480.7410.7485,363,483.05368,379,420.02
12/25/220.7480.750.7360.7425,779,269365,562,785.91
12/24/220.7390.7960.7390.74819,643,895.17368,220,924.92
12/23/220.7250.7440.7240.7397,456,512.98364,218,707.35
12/22/220.7160.7260.7030.7258,824,754.01357,210,823.73
12/21/220.740.7420.7120.7168,324,424.55352,496,713.26
12/20/220.7410.7540.7310.7410,615,517.93364,312,301.87
12/19/220.7710.7730.7380.7419,432,923.38364,848,024.71
12/18/220.7790.7810.7650.7717,006,344.23379,871,387.81
12/17/220.7770.7830.7690.7798,704,511.43383,853,583.16
12/16/220.8620.8670.7690.77715,801,000.39382,864,536.84
12/15/220.890.890.860.8629,470,454.89424,522,035.77
12/14/220.9170.9190.8870.8912,589,035.75438,189,087.89
12/13/220.9340.940.8980.91717,294,306.83451,582,222.99
12/12/220.940.940.8970.93419,455,392.61459,865,737.09
12/11/221.0371.0450.9390.9436,351,913.13463,083,024.27
12/10/220.9011.1170.8891.037134,414,161.76510,964,888.61
12/9/220.9160.9210.8960.9016,600,611.1443,719,103.01
12/8/220.9080.9160.8960.9167,358,474.42451,315,932.36
12/7/220.9530.9550.9040.9087,347,612.68447,435,274.03
12/6/220.9780.9820.9470.9536,757,284.04469,221,055.1
12/5/220.9881.0040.9720.9786,552,627.56276,197,959.94
12/4/220.9810.9910.9780.9885,917,096.92279,144,218.18
12/3/221.0031.0050.9790.9814,626,990.58277,148,319.63
12/2/220.991.0040.9831.0035,437,455.46283,267,454.64
12/1/221.0171.0180.9850.997,050,172.51279,636,172.29
11/30/221.0011.0250.9991.0177,834,175.98287,304,483.63
11/29/220.9761.0070.9761.0018,382,312.2282,621,314.34
11/28/221.0111.0110.9660.97611,572,340.14275,616,993.08
11/27/221.0241.0391.0111.0118,543,508.26285,467,867.9
11/26/221.0141.0381.0121.0248,754,948.2289,319,375.03
11/25/221.0291.0290.9981.0146,789,446.2286,396,931.14
11/24/221.0241.0351.0111.0299,334,309.38290,645,432.14
11/23/221.0291.0561.0171.02412,941,777.46289,290,351.83
11/22/221.0171.040.9961.02913,997,457.14290,641,696.25
11/21/221.0531.0540.9991.01713,738,862.23287,197,867.94
11/20/221.1161.121.0531.0539,181,460.27297,511,123.22
11/19/221.1171.1221.0991.1166,106,718.66315,349,465.26
11/18/221.1031.131.1031.1179,895,518.5315,645,572
11/17/221.1331.1331.1031.1039,324,587.8311,559,379.46
11/16/221.1741.181.1211.13314,076,517.99320,139,959.91
11/15/221.1451.1981.1391.17411,723,603.27331,494,742.31
11/14/221.1171.1681.0821.14519,163,465.77323,357,580.03
11/13/221.1841.1971.1161.11713,655,957.45315,545,939.06
11/12/221.2341.2341.181.1849,161,054.34334,321,295.83
11/11/221.2851.2961.1971.23418,878,808.56348,426,300.09
11/10/221.0971.3051.0851.2859,724,023.31362,955,056.94
11/9/221.3521.3531.0771.09743,872,947.34309,810,855.57
11/8/221.5421.551.2891.35249,416,768.57381,777,858.74