Osmosis (OSMO) historical data and Live price

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

OSMO

USD

Rank80

1H -0.05 %

24H 1.23 %

7D 7.73 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
2/5/23	1.057	1.057	1.005	1.022	18,990,612.64	503,204,022.56
2/4/23	1.099	1.104	1.031	1.057	27,719,102.89	520,583,589.38
2/3/23	1.053	1.123	1.053	1.099	30,382,934.79	541,192,359.03
2/2/23	1.062	1.093	1.047	1.053	32,209,319.66	518,810,415.05
2/1/23	0.975	1.071	0.97	1.062	49,964,338.18	523,293,443.23
1/31/23	0.96	0.982	0.956	0.975	13,961,996.18	480,309,401.8
1/30/23	1.048	1.066	0.954	0.96	28,498,169.25	472,696,975.07
1/29/23	0.967	1.075	0.96	1.048	42,788,752.7	516,094,086.36
1/28/23	0.986	1.004	0.961	0.967	14,793,669.28	476,361,757.81
1/27/23	0.956	0.986	0.937	0.986	17,083,766.58	485,813,925.66
1/26/23	0.987	0.99	0.945	0.956	20,231,331.7	470,956,960.54
1/25/23	0.916	0.996	0.899	0.987	23,628,220.06	486,325,780.07
1/24/23	0.968	0.983	0.914	0.916	18,634,770.23	451,138,767
1/23/23	0.96	1	0.959	0.968	39,309,661.11	476,820,147.13
1/22/23	0.841	1.053	0.832	0.958	93,014,752.51	472,057,800.69
1/21/23	0.853	0.861	0.837	0.841	19,978,474.16	414,437,181.29
1/20/23	0.787	0.855	0.783	0.852	17,435,866.59	419,928,140.12
1/19/23	0.789	0.8	0.784	0.787	9,876,609.35	387,547,346.89
1/18/23	0.827	0.833	0.783	0.789	18,040,208.3	388,649,252.67
1/17/23	0.836	0.843	0.825	0.827	12,331,113.6	407,339,528.82
1/16/23	0.855	0.874	0.835	0.836	17,192,445.34	411,768,681.92
1/15/23	0.861	0.866	0.842	0.855	13,429,567.79	421,120,319.08
1/14/23	0.837	0.877	0.833	0.861	23,871,795.54	424,228,851.88
1/13/23	0.814	0.839	0.808	0.837	15,672,280.96	412,436,546.71
1/12/23	0.795	0.818	0.787	0.814	19,758,136.89	401,157,566.34
1/11/23	0.765	0.796	0.757	0.796	10,826,139.61	392,015,637.97
1/10/23	0.755	0.766	0.747	0.765	10,545,485.76	377,046,938.04
1/9/23	0.735	0.769	0.735	0.755	16,812,031.32	372,080,082.63
1/8/23	0.722	0.735	0.716	0.735	6,864,162.45	361,837,453.3
1/7/23	0.724	0.727	0.719	0.722	5,141,768.85	355,508,915.2
1/6/23	0.716	0.725	0.692	0.724	10,915,513.97	356,627,636.16
1/5/23	0.733	0.734	0.715	0.716	6,411,988.64	352,883,985.66
1/4/23	0.727	0.74	0.727	0.733	8,827,863.1	360,860,578.63
1/3/23	0.713	0.744	0.712	0.727	16,430,439.62	358,350,998.07
1/2/23	0.687	0.72	0.682	0.713	9,199,009.98	351,456,760.84
1/1/23	0.685	0.689	0.678	0.687	5,025,935.29	338,589,449.94
12/31/22	0.694	0.695	0.682	0.685	7,423,616.71	337,470,742.68
12/30/22	0.701	0.702	0.693	0.694	5,902,696.17	342,078,101.06
12/29/22	0.706	0.706	0.695	0.701	9,063,484.73	345,259,541.44
12/28/22	0.737	0.737	0.706	0.706	8,141,554.94	347,926,602.81
12/27/22	0.748	0.756	0.734	0.737	6,633,503.03	362,884,579.49
12/26/22	0.742	0.748	0.741	0.748	5,363,483.05	368,379,420.02
12/25/22	0.748	0.75	0.736	0.742	5,779,269	365,562,785.91
12/24/22	0.739	0.796	0.739	0.748	19,643,895.17	368,220,924.92
12/23/22	0.725	0.744	0.724	0.739	7,456,512.98	364,218,707.35
12/22/22	0.716	0.726	0.703	0.725	8,824,754.01	357,210,823.73
12/21/22	0.74	0.742	0.712	0.716	8,324,424.55	352,496,713.26
12/20/22	0.741	0.754	0.731	0.74	10,615,517.93	364,312,301.87
12/19/22	0.771	0.773	0.738	0.741	9,432,923.38	364,848,024.71
12/18/22	0.779	0.781	0.765	0.771	7,006,344.23	379,871,387.81
12/17/22	0.777	0.783	0.769	0.779	8,704,511.43	383,853,583.16
12/16/22	0.862	0.867	0.769	0.777	15,801,000.39	382,864,536.84
12/15/22	0.89	0.89	0.86	0.862	9,470,454.89	424,522,035.77
12/14/22	0.917	0.919	0.887	0.89	12,589,035.75	438,189,087.89
12/13/22	0.934	0.94	0.898	0.917	17,294,306.83	451,582,222.99
12/12/22	0.94	0.94	0.897	0.934	19,455,392.61	459,865,737.09
12/11/22	1.037	1.045	0.939	0.94	36,351,913.13	463,083,024.27
12/10/22	0.901	1.117	0.889	1.037	134,414,161.76	510,964,888.61
12/9/22	0.916	0.921	0.896	0.901	6,600,611.1	443,719,103.01
12/8/22	0.908	0.916	0.896	0.916	7,358,474.42	451,315,932.36
12/7/22	0.953	0.955	0.904	0.908	7,347,612.68	447,435,274.03
12/6/22	0.978	0.982	0.947	0.953	6,757,284.04	469,221,055.1
12/5/22	0.988	1.004	0.972	0.978	6,552,627.56	276,197,959.94
12/4/22	0.981	0.991	0.978	0.988	5,917,096.92	279,144,218.18
12/3/22	1.003	1.005	0.979	0.981	4,626,990.58	277,148,319.63
12/2/22	0.99	1.004	0.983	1.003	5,437,455.46	283,267,454.64
12/1/22	1.017	1.018	0.985	0.99	7,050,172.51	279,636,172.29
11/30/22	1.001	1.025	0.999	1.017	7,834,175.98	287,304,483.63
11/29/22	0.976	1.007	0.976	1.001	8,382,312.2	282,621,314.34
11/28/22	1.011	1.011	0.966	0.976	11,572,340.14	275,616,993.08
11/27/22	1.024	1.039	1.011	1.011	8,543,508.26	285,467,867.9
11/26/22	1.014	1.038	1.012	1.024	8,754,948.2	289,319,375.03
11/25/22	1.029	1.029	0.998	1.014	6,789,446.2	286,396,931.14
11/24/22	1.024	1.035	1.011	1.029	9,334,309.38	290,645,432.14
11/23/22	1.029	1.056	1.017	1.024	12,941,777.46	289,290,351.83
11/22/22	1.017	1.04	0.996	1.029	13,997,457.14	290,641,696.25
11/21/22	1.053	1.054	0.999	1.017	13,738,862.23	287,197,867.94
11/20/22	1.116	1.12	1.053	1.053	9,181,460.27	297,511,123.22
11/19/22	1.117	1.122	1.099	1.116	6,106,718.66	315,349,465.26
11/18/22	1.103	1.13	1.103	1.117	9,895,518.5	315,645,572
11/17/22	1.133	1.133	1.103	1.103	9,324,587.8	311,559,379.46
11/16/22	1.174	1.18	1.121	1.133	14,076,517.99	320,139,959.91
11/15/22	1.145	1.198	1.139	1.174	11,723,603.27	331,494,742.31
11/14/22	1.117	1.168	1.082	1.145	19,163,465.77	323,357,580.03
11/13/22	1.184	1.197	1.116	1.117	13,655,957.45	315,545,939.06
11/12/22	1.234	1.234	1.18	1.184	9,161,054.34	334,321,295.83
11/11/22	1.285	1.296	1.197	1.234	18,878,808.56	348,426,300.09
11/10/22	1.097	1.305	1.085	1.285	9,724,023.31	362,955,056.94
11/9/22	1.352	1.353	1.077	1.097	43,872,947.34	309,810,855.57
11/8/22	1.542	1.55	1.289	1.352	49,416,768.57	381,777,858.74

Similar Coins