Osmosis (OSMO) historical data and Live price

osmosis

Osmosis

OSMO
$ 0.809037 -0.514 % 0.0000419 BTC
MARKET CAP
228.524 M
24H VOLUME
9.184 M
CIRC.SUPPLY
282.464 M
MAX SUPPLY
1 B
Rank225
1H 0.20 %
24H -0.51 %
7D -7.49 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/1/220.780.8260.7530.80810,676,550.43228,277,817.94
6/30/220.7850.7970.7390.789,440,033.11220,211,831.6
6/29/220.7970.8050.7710.7855,929,981.42221,620,755.58
6/28/220.8510.8510.7960.7975,162,268.14225,154,342.36
6/27/220.8660.9030.8450.8514,664,887.88240,328,571.67
6/26/220.910.9260.8660.8665,532,459.69244,620,164.97
6/25/220.890.9190.8690.913,877,862.76257,162,700.92
6/24/220.8690.9030.8610.894,183,884.25251,352,455.93
6/23/220.7760.8760.7750.8695,960,959.14245,565,008.83
6/22/220.7730.7990.7410.7764,474,847.62219,123,302.95
6/21/220.7610.7950.750.7734,945,544.1218,281,265.9
6/20/220.7750.7940.7520.7614,324,392.98215,035,833.48
6/19/220.7210.7790.7060.7753,690,548.78218,945,349.79
6/18/220.7650.7750.6870.7214,591,871.23203,682,548.57
6/17/220.7660.7830.7570.7654,512,131.53216,220,254.99
6/16/220.8430.8550.760.7664,751,539.52216,447,931.97
6/15/220.7810.8440.7270.8438,510,828.75238,237,984.24
6/14/220.7870.8140.7370.7816,824,755.75220,632,281.86
6/13/221.0281.0420.7640.78713,196,534.69222,263,520.31
6/12/221.3111.460.9821.0286,318,079.73290,343,329.64
6/11/221.6261.6261.2341.311136,724.62370,409,325.76
6/10/221.0571.8771.0441.626169,700.03459,238,574.71
6/9/221.0581.1181.051.057140,989.33298,449,424.27
6/8/221.1731.1971.0511.058127,547.59298,775,646.04
6/7/221.2151.2411.1121.1737,397,113.6331,446,331.92
6/6/221.2131.2681.21.21511,136,965.85343,108,027.08
6/5/221.2191.2331.1951.2135,480,945.54342,677,712.07
6/4/221.2261.2361.2061.2194,740,669.76344,386,138.96
6/3/221.2651.2751.2031.2268,737,484.45346,365,476.97
6/2/221.2561.291.241.2656,389,945.61357,217,260.02
6/1/221.3761.391.2361.25611,547,882.67354,669,908.37
5/31/221.4461.4491.3631.3768,024,380.65388,652,613.78
5/30/221.3561.4561.3471.4469,268,155.14408,449,973.51
5/29/221.3561.3831.3161.3565,956,466.65382,922,463.79
5/28/221.3261.3831.3181.3567,267,255.6382,891,710.93
5/27/221.4431.4581.3191.33211,443,133.39376,203,518.06
5/26/221.6161.6311.3981.44320,264,349.23407,538,752.59
5/25/221.6921.7191.6121.6169,084,846.5456,343,656.48
5/24/221.7591.791.6751.6928,806,083.36477,800,319.44
5/23/221.7981.921.7361.75911,719,752.66496,718,317.9
5/22/221.7381.8261.7241.7987,461,111.04507,898,299.74
5/21/221.7141.7751.6691.7387,706,998.54490,800,124.79
5/20/221.5611.8051.551.71417,608,465.61484,173,287.6
5/19/221.4831.581.451.5617,400,452.06440,905,944.62
5/18/221.6491.6821.4731.4838,081,354.42418,814,901.06
5/17/221.61.7011.5941.64911,002,115.02465,899,000.26
5/16/221.7631.8071.5871.615,682,987.91452,029,104.17
5/15/221.5371.8111.4741.76316,896,487.42497,951,387.46
5/14/221.4821.5381.3871.53717,022,293.2434,153,876.3
5/13/221.5961.7211.2931.48234,517,794.7418,636,763.95
5/12/222.2812.3591.5141.596206,634,778.66450,746,754.32
5/11/222.5672.7251.6132.281388,969,991.77644,290,389.76
5/10/222.6383.0362.3732.567228,542,869.18724,993,025.62
5/9/223.4043.4352.6382.638114,866,774.09745,169,027.06
5/8/223.5883.5913.4033.40461,723,015.36961,526,625.11
5/7/223.7963.8133.553.58857,514,022.21,013,579,503.32
5/6/223.8813.8883.7683.79632,527,239.691,072,343,494.44
5/5/224.1494.1963.833.88154,387,616.671,096,162,801.91
5/4/223.8374.1783.8354.14955,933,539.431,172,039,563.98
5/3/223.7853.9683.7693.83736,770,748.421,083,693,979.77
5/2/223.8343.8663.7093.78539,832,736.011,069,064,962.85
5/1/223.9193.9653.7963.83456,133,263.61,083,055,214.37
4/30/224.234.2453.8913.91940,212,619.031,107,040,297.21
4/29/224.4914.5144.2174.2340,608,678.61,194,878,448.75
4/28/224.6494.674.4314.49140,452,854.111,268,686,563.54
4/27/224.5744.7114.5194.64953,769,913.131,313,159,731.83
4/26/224.8964.9074.5474.57449,206,390.851,292,119,813.21
4/25/225.0295.0294.7724.89658,848,130.921,382,858,519.9
4/24/225.2955.3055.0125.02938,810,391.251,420,520,746.07
4/23/225.3575.3575.2755.29520,951,693.871,495,583,419.99
4/22/225.4935.5735.3185.35759,531,094.871,513,134,620.61
4/21/225.7145.7795.4775.49348,705,846.271,551,626,774.83
4/20/225.8185.8615.7065.71443,677,559.621,614,064,537.13
4/19/225.765.8245.6985.81851,733,349.781,643,420,006.7
4/18/225.6555.7635.5015.7645,716,512.31,626,980,287.87
4/17/225.8165.8295.6445.65533,981,184.231,597,411,060.12
4/16/225.8875.9415.8055.81627,550,463.871,642,916,868.5
4/15/226.0126.025.8865.88735,874,462.081,662,983,079.25
4/14/226.176.2285.9586.01243,851,939.691,698,245,447.81
4/13/226.1176.2366.0986.1734,695,752.191,742,844,783.78
4/12/226.1116.2746.0136.11756,678,117.991,727,954,880.82
4/11/226.6866.6986.0736.11162,316,076.271,726,230,686.33
4/10/226.8936.9056.6866.68639,894,823.721,888,469,629.89
4/9/226.9837.0116.8596.89356,662,581.271,947,113,241.08
4/8/227.3787.4336.9536.98379,800,936.841,972,415,277.83
4/7/227.3817.4997.3177.37863,492,696.792,084,132,754.83
4/6/227.9257.9387.3517.38179,252,204.872,085,004,033.91
4/5/228.288.3017.9197.92564,389,640.742,238,441,828.05
4/4/228.5258.5768.1828.2863,198,965.832,338,900,854.94
4/3/228.5538.7558.4268.52582,079,6152,408,097,917.24