OSMO Coin Values OSMO
Market Cap:
24h Vol:
Cryptocurrencies: 15924
Markets: 90716
ENG
EST
RUS
TUR
DEU
KOR
ITA
USD
USD
AED
AFN
ALL
AMD
ANG
AOA
ARS
AUD
AWG
AZN
BAM
BBD
BDT
BGN
BHD
BIF
BMD
BND
BOB
BRL
BTN
BWP
BYN
BZD
CAD
CDF
CHF
CLF
CLP
CNH
CNY
COP
CRC
CUC
CUP
CVE
CZK
DJF
DKK
DOP
DZD
EGP
ERN
ETB
EUR
FJD
FKP
GBP
GEL
GHS
GIP
GMD
GNF
GTQ
GYD
HKD
HNL
HRK
HTG
HUF
IDR
ILS
IMP
INR
ISK
JMD
JOD
JPY
KES
KGS
KHR
KMF
KPW
KRW
KWD
KYD
KZT
LAK
LBP
LKR
LRD
LSL
LYD
MAD
MDL
MGA
MKD
MMK
MNT
MOP
MRO
MRU
MUR
MVR
MWK
MXN
MYR
MZN
NAD
NGN
NIO
NOK
NPR
NZD
OMR
PAB
PEN
PGK
PHP
PKR
PLN
PYG
QAR
RON
RSD
RUB
RWF
SAR
SBD
SCR
SDG
SEK
SGD
SHP
SLL
SRD
SSP
STD
STN
SVC
SYP
SZL
THB
TJS
TMT
TND
TOP
TRY
TTD
TWD
TZS
UAH
UGX
UYU
UZS
VEF
VND
VES
VUV
WST
ZAR
ZMW
ZWL
Market Cap
24h Vol
15924
Cryptocurrencies59.3%
Bitcoin ShareOsmosis Crypto Coin Rank 162
695,242,723 OSMO
Get Wallet
Blockchain wallet
Be your own bank - safest and most popular wallet
Coinbase
Buy and sell cryptocurrency
Trezor
The safe place for your coins
Osmosis
Osmosis valuesUSD Price $ 0.5516
$ 0.5516
Osmosis BTC Price 0.00000558
0.00000558
Osmosis 24h Vol $ 14,954,117
$ 14,954,117
Osmosis Market Cap $ 383,493,188
$ 383,493,188
24h Vol
151 BTC 1 H
0.39 %
24 H
5.13 %
7 d
25.97 %
Today Osmosis price in US dollars is currently
0.5516
USD, and if converted to Bitcoin is
0.00000558
BTC. A total of 695,242,723 OSMO are currently circulating in the Market. Osmosis price is currently experiencing a change of 5.13 %, and check here all cryptocurrency. Over the past 24 hours 0.150 M US dollars Osmosis have been traded on Crypto Exchanges. Get Osmosis's progress by adding it to your favourites and creating a free portfolio.
Full Name
Osmosis
Symbol
OSMO
Algorithm
N/A
BTC Price
0.00000558 BTC
BTC Market
3,880 BTC
BTC 24h Vol
151 BTC
Total Coins Mined
695,242,723 OSMO
1h
0.39 %
24h
5.13 %
7d
25.97 %
Reddit
N/A
Website
N/A
Share Osmosis Price
OSMO Charts
Osmosis Price Charts
OSMO High/Low Price Chart
Osmosis Price High/Low Price Chart
Historical Data
Osmosis Crypto Technology
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2022-03-21 | $9.39 | $8.98 | $9.44 | $8.98 |
| 2022-03-22 | $8.98 | $9.08 | $9.27 | $8.64 |
| 2022-03-23 | $9.08 | $8.83 | $9.19 | $8.66 |
| 2022-03-24 | $8.83 | $8.87 | $9.33 | $8.57 |
| 2022-03-25 | $8.87 | $8.29 | $8.99 | $7.88 |
| 2022-03-26 | $8.29 | $8.33 | $8.67 | $8.17 |
| 2022-03-27 | $8.33 | $8.27 | $8.94 | $8.27 |
| 2022-03-28 | $8.27 | $8.64 | $8.76 | $8.25 |
| 2022-03-29 | $8.64 | $8.53 | $8.74 | $8.37 |
| 2022-03-30 | $8.53 | $8.38 | $8.55 | $6.64 |
| 2022-03-31 | $8.38 | $8.15 | $8.19 | $7.95 |
| 2022-04-01 | $8.15 | $7.93 | $8.50 | $7.76 |
| 2022-04-02 | $7.93 | $8.65 | $8.82 | $7.85 |
| 2022-04-03 | $8.65 | $8.75 | $8.90 | $8.25 |
| 2022-04-04 | $8.75 | $8.45 | $8.81 | $8.20 |
| 2022-04-05 | $8.45 | $7.95 | $8.28 | $7.89 |
| 2022-04-06 | $7.95 | $7.41 | $7.85 | $7.19 |
| 2022-04-07 | $7.41 | $7.45 | $7.85 | $7.08 |
| 2022-04-08 | $7.45 | $7.10 | $7.31 | $6.90 |
| 2022-04-09 | $7.10 | $6.94 | $7.24 | $6.61 |
| 2022-04-10 | $6.94 | $6.72 | $6.86 | $6.59 |
| 2022-04-11 | $6.72 | $6.43 | $6.90 | $5.89 |
| 2022-04-12 | $6.43 | $6.14 | $6.52 | $6.13 |
| 2022-04-13 | $6.14 | $6.18 | $6.54 | $6.18 |
| 2022-04-14 | $6.18 | $6.12 | $6.25 | $5.89 |
| 2022-04-15 | $6.12 | $5.96 | $6.21 | $5.89 |
| 2022-04-16 | $5.96 | $5.82 | $5.94 | $5.78 |
| 2022-04-17 | $5.82 | $5.72 | $5.89 | $5.61 |
| 2022-04-18 | $5.72 | $5.82 | $5.93 | $5.70 |
| 2022-04-19 | $5.82 | $5.87 | $6.01 | $5.74 |
| 2022-04-20 | $5.87 | $5.74 | $5.86 | $5.74 |
| 2022-04-21 | $5.74 | $5.51 | $5.76 | $5.44 |
| 2022-04-22 | $5.51 | $5.28 | $5.61 | $5.28 |
| 2022-04-23 | $5.28 | $5.35 | $5.46 | $5.19 |
| 2022-04-24 | $5.35 | $5.03 | $5.44 | $5.03 |
| 2022-04-25 | $5.03 | $4.86 | $5.26 | $4.85 |
| 2022-04-26 | $4.86 | $4.56 | $4.80 | $4.56 |
| 2022-04-27 | $4.56 | $4.72 | $4.86 | $4.56 |
| 2022-04-28 | $4.72 | $4.41 | $4.87 | $4.35 |
| 2022-04-29 | $4.41 | $4.27 | $5.35 | $4.17 |
| 2022-04-30 | $4.27 | $3.98 | $4.91 | $3.87 |
| 2022-05-01 | $3.98 | $3.88 | $4.10 | $3.81 |
| 2022-05-02 | $3.88 | $3.80 | $3.92 | $3.74 |
| 2022-05-03 | $3.80 | $3.98 | $4.19 | $3.58 |
| 2022-05-04 | $3.98 | $4.23 | $4.35 | $3.99 |
| 2022-05-05 | $4.23 | $3.94 | $4.72 | $3.36 |
| 2022-05-06 | $3.94 | $3.82 | $4.04 | $3.49 |
| 2022-05-07 | $3.82 | $3.59 | $4.40 | $3.51 |
| 2022-05-08 | $3.59 | $3.45 | $3.62 | $3.30 |
| 2022-05-09 | $3.45 | $2.75 | $3.70 | $2.74 |
| 2022-05-10 | $2.75 | $2.46 | $3.05 | $2.32 |
| 2022-05-11 | $2.46 | $2.33 | $2.64 | $1.63 |
| 2022-05-12 | $2.33 | $1.65 | $2.37 | $1.53 |
| 2022-05-13 | $1.65 | $1.50 | $1.82 | $1.27 |
| 2022-05-14 | $1.50 | $1.57 | $1.69 | $1.41 |
| 2022-05-15 | $1.57 | $1.95 | $2.28 | $1.51 |
| 2022-05-16 | $1.95 | $1.62 | $1.93 | $1.57 |
| 2022-05-17 | $1.62 | $1.63 | $1.74 | $1.61 |
| 2022-05-18 | $1.63 | $1.51 | $1.68 | $1.45 |
| 2022-05-19 | $1.51 | $1.53 | $1.83 | $1.50 |
| 2022-05-20 | $1.53 | $1.74 | $1.81 | $1.47 |
| 2022-05-21 | $1.74 | $1.74 | $2.06 | $1.69 |
| 2022-05-22 | $1.74 | $1.87 | $1.98 | $1.54 |
| 2022-05-23 | $1.87 | $1.78 | $2.18 | $1.69 |
| 2022-05-24 | $1.78 | $1.73 | $1.84 | $1.70 |
| 2022-05-25 | $1.73 | $1.71 | $1.72 | $1.59 |
| 2022-05-26 | $1.71 | $1.48 | $1.69 | $1.40 |
| 2022-05-27 | $1.48 | $1.36 | $1.48 | $1.32 |
| 2022-05-28 | $1.36 | $1.34 | $1.41 | $1.31 |
| 2022-05-29 | $1.34 | $1.37 | $1.43 | $1.33 |
| 2022-05-30 | $1.37 | $1.48 | $1.78 | $1.40 |
| 2022-05-31 | $1.48 | $1.39 | $1.52 | $1.14 |
| 2022-06-01 | $1.39 | $1.25 | $1.33 | $1.23 |
| 2022-06-02 | $1.25 | $1.26 | $1.41 | $1.26 |
| 2022-06-03 | $1.26 | $1.23 | $1.29 | $1.17 |
| 2022-06-04 | $1.23 | $1.19 | $1.30 | $1.09 |
| 2022-06-05 | $1.19 | $1.24 | $1.27 | $1.16 |
| 2022-06-06 | $1.24 | $1.23 | $1.31 | $1.19 |
| 2022-06-07 | $1.23 | $1.22 | $1.30 | $1.11 |
| 2022-06-08 | $1.22 | $1.19 | $1.22 | $1.08 |
| 2022-06-09 | $1.19 | $1.16 | $1.36 | $1.11 |
| 2022-06-10 | $1.16 | $1.19 | $1.64 | $1.11 |
| 2022-06-11 | $1.19 | $1.33 | $1.53 | $1.14 |
| 2022-06-12 | $1.33 | $1.34 | $1.62 | $1.18 |
| 2022-06-13 | $1.34 | $0.9692000 | $1.19 | $0.7573000 |
| 2022-06-14 | $0.9692000 | $0.9380000 | $0.9821000 | $0.8673000 |
| 2022-06-15 | $0.9380000 | $0.8821000 | $1.09 | $0.8548000 |
| 2022-06-16 | $0.8821000 | $0.7949000 | $0.9850000 | $0.6862000 |
| 2022-06-17 | $0.7949000 | $0.8743000 | $0.8753000 | $0.7633000 |
| 2022-06-18 | $0.8743000 | $0.8361000 | $0.9703000 | $0.7991000 |
| 2022-06-19 | $0.8361000 | $0.8715000 | $0.9354000 | $0.8651000 |
| 2022-06-20 | $0.8715000 | $0.7855000 | $0.8929000 | $0.7626000 |
| 2022-06-21 | $0.7855000 | $0.7748000 | $0.7984000 | $0.7535000 |
| 2022-06-22 | $0.7748000 | $0.7669000 | $0.8920000 | $0.7180000 |
| 2022-06-23 | $0.7669000 | $0.8661000 | $0.8882000 | $0.7752000 |
| 2022-06-24 | $0.8661000 | $0.8857000 | $0.9296000 | $0.8445000 |
| 2022-06-25 | $0.8857000 | $0.8972000 | $0.9058000 | $0.7245000 |
| 2022-06-26 | $0.8972000 | $0.8722000 | $0.8939000 | $0.8621000 |
| 2022-06-27 | $0.8722000 | $0.8720000 | $1.01 | $0.8138000 |
| 2022-06-28 | $0.8720000 | $0.8251000 | $0.8603000 | $0.7829000 |
| 2022-06-29 | $0.8251000 | $0.7754000 | $0.8659000 | $0.7700000 |
| 2022-06-30 | $0.7754000 | $0.7697000 | $0.7938000 | $0.7631000 |
| 2022-07-01 | $0.7697000 | $0.8112000 | $0.9005000 | $0.7228000 |
| 2022-07-02 | $0.8112000 | $0.8086000 | $0.8386000 | $0.7759000 |
| 2022-07-03 | $0.8086000 | $0.7924000 | $0.8322000 | $0.7534000 |
| 2022-07-04 | $0.7924000 | $0.8303000 | $0.8554000 | $0.8091000 |
| 2022-07-05 | $0.8303000 | $0.8436000 | $1.22 | $0.7866000 |
| 2022-07-06 | $0.8436000 | $0.8557000 | $0.9032000 | $0.8052000 |
| 2022-07-07 | $0.8557000 | $0.9055000 | $0.9317000 | $0.8632000 |
| 2022-07-08 | $0.9055000 | $0.8920000 | $0.9311000 | $0.8454000 |
| 2022-07-09 | $0.8920000 | $0.8749000 | $0.8944000 | $0.6738000 |
| 2022-07-10 | $0.8749000 | $0.8437000 | $0.8706000 | $0.8234000 |
| 2022-07-11 | $0.8437000 | $0.8253000 | $0.8500000 | $0.8038000 |
| 2022-07-12 | $0.8253000 | $0.7403000 | $0.8066000 | $0.7177000 |
| 2022-07-13 | $0.7403000 | $0.8011000 | $0.8278000 | $0.7672000 |
| 2022-07-14 | $0.8011000 | $0.8410000 | $0.8758000 | $0.7177000 |
| 2022-07-15 | $0.8410000 | $0.8679000 | $0.8720000 | $0.8254000 |
| 2022-07-16 | $0.8679000 | $0.8868000 | $0.8878000 | $0.8090000 |
| 2022-07-17 | $0.8868000 | $0.8687000 | $0.8708000 | $0.8569000 |
| 2022-07-18 | $0.8687000 | $0.9159000 | $0.9401000 | $0.9046000 |
| 2022-07-19 | $0.9159000 | $0.9692000 | $1.06 | $0.8904000 |
| 2022-07-20 | $0.9692000 | $0.9008000 | $0.9721000 | $0.8820000 |
| 2022-07-21 | $0.9008000 | $0.9924000 | $1.03 | $0.8981000 |
| 2022-07-22 | $0.9924000 | $1.02 | $1.09 | $0.9317000 |
| 2022-07-23 | $1.02 | $0.9693000 | $1.08 | $0.9416000 |
| 2022-07-24 | $0.9693000 | $0.9542000 | $1.09 | $0.9447000 |
| 2022-07-25 | $0.9542000 | $0.8852000 | $0.9093000 | $0.8850000 |
| 2022-07-26 | $0.8852000 | $0.9026000 | $0.9337000 | $0.8831000 |
| 2022-07-27 | $0.9026000 | $0.9561000 | $0.9910000 | $0.9365000 |
| 2022-07-28 | $0.9561000 | $1.04 | $1.05 | $0.9883000 |
| 2022-07-29 | $1.04 | $1.07 | $1.10 | $1.01 |
| 2022-07-30 | $1.07 | $1.03 | $1.08 | $0.9799000 |
| 2022-07-31 | $1.03 | $1.05 | $1.09 | $1.01 |
| 2022-08-01 | $1.05 | $1.01 | $1.08 | $1.01 |
| 2022-08-02 | $1.01 | $0.9974000 | $1.05 | $0.9907000 |
| 2022-08-03 | $0.9974000 | $1.04 | $1.04 | $0.8233000 |
| 2022-08-04 | $1.04 | $1.04 | $1.13 | $0.9963000 |
| 2022-08-05 | $1.04 | $1.08 | $1.09 | $1.05 |
| 2022-08-06 | $1.08 | $1.08 | $1.23 | $1.05 |
| 2022-08-07 | $1.08 | $1.13 | $1.19 | $1.08 |
| 2022-08-08 | $1.13 | $1.18 | $1.33 | $1.09 |
| 2022-08-09 | $1.18 | $1.17 | $1.17 | $1.11 |
| 2022-08-10 | $1.17 | $1.18 | $1.43 | $1.12 |
| 2022-08-11 | $1.18 | $1.19 | $1.19 | $1.15 |
| 2022-08-12 | $1.19 | $1.20 | $1.24 | $1.16 |
| 2022-08-13 | $1.20 | $1.23 | $1.39 | $1.19 |
| 2022-08-14 | $1.23 | $1.20 | $1.23 | $1.18 |
| 2022-08-15 | $1.20 | $1.18 | $1.21 | $1.13 |
| 2022-08-16 | $1.18 | $1.20 | $1.20 | $1.14 |
| 2022-08-17 | $1.20 | $1.21 | $1.22 | $1.13 |
| 2022-08-18 | $1.21 | $1.20 | $1.26 | $1.17 |
| 2022-08-19 | $1.20 | $1.13 | $1.14 | $1.08 |
| 2022-08-20 | $1.13 | $1.08 | $1.16 | $1.07 |
| 2022-08-21 | $1.08 | $1.14 | $1.16 | $1.09 |
| 2022-08-22 | $1.14 | $1.11 | $1.15 | $1.06 |
| 2022-08-23 | $1.11 | $1.19 | $1.22 | $1.11 |
| 2022-08-24 | $1.19 | $1.23 | $1.26 | $1.15 |
| 2022-08-25 | $1.23 | $1.28 | $1.30 | $1.20 |
| 2022-08-26 | $1.28 | $1.15 | $1.27 | $1.15 |
| 2022-08-27 | $1.15 | $1.12 | $1.20 | $1.10 |
| 2022-08-28 | $1.12 | $1.10 | $1.25 | $1.07 |
| 2022-08-29 | $1.10 | $1.17 | $1.20 | $1.13 |
| 2022-08-30 | $1.17 | $1.18 | $1.19 | $1.03 |
| 2022-08-31 | $1.18 | $1.20 | $1.20 | $1.16 |
| 2022-09-01 | $1.20 | $1.25 | $1.28 | $1.16 |
| 2022-09-02 | $1.25 | $1.24 | $1.27 | $1.18 |
| 2022-09-03 | $1.24 | $1.20 | $1.26 | $1.15 |
| 2022-09-04 | $1.20 | $1.24 | $1.27 | $1.20 |
| 2022-09-05 | $1.24 | $1.19 | $1.24 | $1.19 |
| 2022-09-06 | $1.19 | $1.13 | $1.17 | $1.13 |
| 2022-09-07 | $1.13 | $1.19 | $1.41 | $1.16 |
| 2022-09-08 | $1.19 | $1.26 | $1.30 | $1.19 |
| 2022-09-09 | $1.26 | $1.41 | $1.53 | $1.34 |
| 2022-09-10 | $1.41 | $1.46 | $1.62 | $1.38 |
| 2022-09-11 | $1.46 | $1.38 | $1.49 | $1.37 |
| 2022-09-12 | $1.38 | $1.43 | $1.47 | $1.38 |
| 2022-09-13 | $1.43 | $1.31 | $1.34 | $1.27 |
| 2022-09-14 | $1.31 | $1.29 | $1.46 | $1.27 |
| 2022-09-15 | $1.29 | $1.36 | $1.57 | $1.24 |
| 2022-09-16 | $1.36 | $1.42 | $1.43 | $1.25 |
| 2022-09-17 | $1.42 | $1.44 | $1.46 | $1.40 |
| 2022-09-18 | $1.44 | $1.37 | $1.41 | $1.33 |
| 2022-09-19 | $1.37 | $1.38 | $1.44 | $1.26 |
| 2022-09-20 | $1.38 | $1.28 | $1.34 | $1.26 |
| 2022-09-21 | $1.28 | $1.22 | $1.27 | $1.19 |
| 2022-09-22 | $1.22 | $1.26 | $1.32 | $1.22 |
| 2022-09-23 | $1.26 | $1.23 | $1.32 | $1.22 |
| 2022-09-24 | $1.23 | $1.21 | $1.24 | $1.19 |
| 2022-09-25 | $1.21 | $1.20 | $1.23 | $1.16 |
| 2022-09-26 | $1.20 | $1.19 | $1.28 | $1.19 |
| 2022-09-27 | $1.19 | $1.16 | $1.20 | $1.13 |
| 2022-09-28 | $1.16 | $1.11 | $1.39 | $1.03 |
| 2022-09-29 | $1.11 | $1.10 | $1.16 | $1.10 |
| 2022-09-30 | $1.10 | $1.13 | $1.13 | $1.07 |
| 2022-10-01 | $1.13 | $1.08 | $1.12 | $1.08 |
| 2022-10-02 | $1.08 | $1.08 | $1.13 | $1.05 |
| 2022-10-03 | $1.08 | $1.09 | $1.12 | $1.06 |
| 2022-10-04 | $1.09 | $1.09 | $1.14 | $1.05 |
| 2022-10-05 | $1.09 | $1.10 | $1.13 | $1.06 |
| 2022-10-06 | $1.10 | $1.09 | $1.10 | $1.06 |
| 2022-10-07 | $1.09 | $1.11 | $1.12 | $1.04 |
| 2022-10-08 | $1.11 | $1.13 | $1.16 | $1.09 |
| 2022-10-09 | $1.13 | $1.13 | $1.14 | $1.12 |
| 2022-10-10 | $1.13 | $1.11 | $1.12 | $1.10 |
| 2022-10-11 | $1.11 | $1.10 | $1.14 | $1.05 |
| 2022-10-12 | $1.10 | $1.13 | $1.14 | $0.9336000 |
| 2022-10-13 | $1.13 | $1.15 | $1.30 | $1.07 |
| 2022-10-14 | $1.15 | $1.19 | $1.36 | $1.11 |
| 2022-10-15 | $1.19 | $1.19 | $1.21 | $1.12 |
| 2022-10-16 | $1.19 | $1.16 | $1.22 | $1.13 |
| 2022-10-17 | $1.16 | $1.23 | $1.24 | $1.15 |
| 2022-10-18 | $1.21 | $1.19 | $1.38 | $1.19 |
| 2022-10-19 | $1.19 | $1.18 | $1.22 | $1.16 |
| 2022-10-20 | $1.18 | $1.14 | $1.19 | $1.14 |
| 2022-10-21 | $1.14 | $1.15 | $1.15 | $1.11 |
| 2022-10-22 | $1.15 | $1.18 | $1.20 | $1.14 |
| 2022-10-23 | $1.18 | $1.19 | $1.19 | $1.15 |
| 2022-10-24 | $1.19 | $1.18 | $1.21 | $1.16 |
| 2022-10-25 | $1.18 | $1.24 | $1.24 | $1.15 |
| 2022-10-26 | $1.24 | $1.26 | $1.40 | $1.23 |
| 2022-10-27 | $1.26 | $1.31 | $1.40 | $1.25 |
| 2022-10-28 | $1.31 | $1.63 | $2.64 | $1.30 |
| 2022-10-29 | $1.63 | $1.52 | $1.69 | $1.49 |
| 2022-10-30 | $1.52 | $1.52 | $1.56 | $1.50 |
| 2022-10-31 | $1.52 | $1.58 | $1.69 | $1.33 |
| 2022-11-01 | $1.58 | $1.55 | $1.60 | $1.53 |
| 2022-11-02 | $1.55 | $1.48 | $1.57 | $1.45 |
| 2022-11-03 | $1.48 | $1.51 | $1.55 | $1.47 |
| 2022-11-04 | $1.51 | $1.62 | $1.64 | $1.50 |
| 2022-11-05 | $1.62 | $1.64 | $1.68 | $1.62 |
| 2022-11-06 | $1.64 | $1.55 | $1.64 | $1.55 |
| 2022-11-07 | $1.55 | $1.53 | $1.60 | $1.51 |
| 2022-11-08 | $1.53 | $1.35 | $1.56 | $1.31 |
| 2022-11-09 | $1.35 | $1.09 | $1.36 | $1.08 |
| 2022-11-10 | $1.09 | $1.28 | $1.31 | $1.08 |
| 2022-11-11 | $1.28 | $1.23 | $1.30 | $1.20 |
| 2022-11-12 | $1.23 | $1.19 | $1.23 | $1.17 |
| 2022-11-13 | $1.19 | $1.12 | $1.20 | $1.11 |
| 2022-11-14 | $1.12 | $1.15 | $1.17 | $1.08 |
| 2022-11-15 | $1.15 | $1.17 | $1.20 | $1.14 |
| 2022-11-16 | $1.17 | $1.14 | $1.19 | $1.12 |
| 2022-11-17 | $1.14 | $1.10 | $1.15 | $1.10 |
| 2022-11-18 | $1.10 | $1.12 | $1.16 | $1.10 |
| 2022-11-19 | $1.12 | $1.12 | $1.13 | $1.10 |
| 2022-11-20 | $1.12 | $1.06 | $1.14 | $1.05 |
| 2022-11-21 | $1.06 | $1.02 | $1.06 | $0.9988000 |
| 2022-11-22 | $1.02 | $1.03 | $1.04 | $0.9909000 |
| 2022-11-23 | $1.03 | $1.02 | $1.09 | $1.01 |
| 2022-11-24 | $1.02 | $1.03 | $1.04 | $1.01 |
| 2022-11-25 | $1.03 | $1.02 | $1.03 | $0.9963000 |
| 2022-11-26 | $1.02 | $1.03 | $1.05 | $1.01 |
| 2022-11-27 | $1.03 | $1.01 | $1.08 | $1.00 |
| 2022-11-28 | $1.01 | $0.9795000 | $1.01 | $0.9635000 |
| 2022-11-29 | $0.9795000 | $1.00 | $1.01 | $0.9757000 |
| 2022-11-30 | $1.00 | $1.02 | $1.03 | $0.9951000 |
| 2022-12-01 | $1.02 | $0.9890000 | $1.02 | $0.9820000 |
| 2022-12-02 | $0.9890000 | $1.00 | $1.01 | $0.9783000 |
| 2022-12-03 | $1.00 | $0.9780000 | $1.01 | $0.9780000 |
| 2022-12-04 | $0.9780000 | $0.9899000 | $1.05 | $0.9715000 |
| 2022-12-05 | $0.9899000 | $0.9798000 | $1.01 | $0.9690000 |
| 2022-12-06 | $0.9798000 | $0.9519000 | $0.9856000 | $0.9459000 |
| 2022-12-07 | $0.9519000 | $0.9069000 | $0.9531000 | $0.8904000 |
| 2022-12-08 | $0.9069000 | $0.9150000 | $0.9207000 | $0.8901000 |
| 2022-12-09 | $0.9150000 | $0.9010000 | $0.9249000 | $0.8940000 |
| 2022-12-10 | $0.9010000 | $1.04 | $12.46 | $0.8823000 |
| 2022-12-11 | $1.04 | $0.9360000 | $1.05 | $0.9270000 |
| 2022-12-12 | $0.9360000 | $0.9330000 | $0.9429000 | $0.8911000 |
| 2022-12-13 | $0.9330000 | $0.9188000 | $0.9467000 | $0.8939000 |
| 2022-12-14 | $0.9188000 | $0.8900000 | $0.9210000 | $0.8831000 |
| 2022-12-15 | $0.8900000 | $0.8639000 | $0.8910000 | $0.8530000 |
| 2022-12-16 | $0.8639000 | $0.7590000 | $0.8729000 | $0.7461000 |
| 2022-12-17 | $0.7590000 | $0.7800000 | $0.7868000 | $0.7540000 |
| 2022-12-18 | $0.7800000 | $0.7670000 | $0.7840000 | $0.7611000 |
| 2022-12-19 | $0.7670000 | $0.7410000 | $0.7720000 | $0.7351000 |
| 2022-12-20 | $0.7410000 | $0.7400000 | $0.7630000 | $0.7271000 |
| 2022-12-21 | $0.7400000 | $0.7150000 | $0.7450000 | $0.7091000 |
| 2022-12-22 | $0.7150000 | $0.7269000 | $0.7290000 | $0.7019000 |
| 2022-12-23 | $0.7269000 | $0.7380000 | $0.7499000 | $0.7220000 |
| 2022-12-24 | $0.7380000 | $0.7450000 | $0.9178000 | $0.7380000 |
| 2022-12-25 | $0.7450000 | $0.7390000 | $0.7530000 | $0.7321000 |
| 2022-12-26 | $0.7390000 | $0.7479000 | $0.7499000 | $0.7379000 |
| 2022-12-27 | $0.7479000 | $0.7378000 | $0.7607000 | $0.7319000 |
| 2022-12-28 | $0.7378000 | $0.7048000 | $0.7388000 | $0.7019000 |
| 2022-12-29 | $0.7048000 | $0.7017000 | $0.7077000 | $0.6939000 |
| 2022-12-30 | $0.7017000 | $0.6957000 | $0.7046000 | $0.6918000 |
| 2022-12-31 | $0.6957000 | $0.6840000 | $0.6980000 | $0.6820000 |
| 2023-01-01 | $0.6840000 | $0.6858000 | $0.6908000 | $0.6758000 |
| 2023-01-02 | $0.6858000 | $0.7129000 | $0.7258000 | $0.6820000 |
| 2023-01-03 | $0.7129000 | $0.7258000 | $0.8275000 | $0.7118000 |
| 2023-01-04 | $0.7258000 | $0.7330000 | $0.7439000 | $0.7249000 |
| 2023-01-05 | $0.7330000 | $0.7167000 | $0.7377000 | $0.7118000 |
| 2023-01-06 | $0.7167000 | $0.7228000 | $0.7288000 | $0.6910000 |
| 2023-01-07 | $0.7228000 | $0.7199000 | $0.7298000 | $0.7168000 |
| 2023-01-08 | $0.7199000 | $0.7359000 | $0.7379000 | $0.7140000 |
| 2023-01-09 | $0.7359000 | $0.7540000 | $0.7779000 | $0.7359000 |
| 2023-01-10 | $0.7540000 | $0.7670000 | $0.7689000 | $0.7441000 |
| 2023-01-11 | $0.7670000 | $0.7929000 | $0.8026000 | $0.7559000 |
| 2023-01-12 | $0.7929000 | $0.8140000 | $0.8200000 | $0.7812000 |
| 2023-01-13 | $0.8140000 | $0.8379000 | $0.8409000 | $0.8050000 |
| 2023-01-14 | $0.8379000 | $0.8600000 | $0.8800000 | $0.8299000 |
| 2023-01-15 | $0.8600000 | $0.8560000 | $0.8680000 | $0.8380000 |
| 2023-01-16 | $0.8560000 | $0.8340000 | $0.9792000 | $0.8310000 |
| 2023-01-17 | $0.8340000 | $0.8260000 | $0.8449000 | $0.8250000 |
| 2023-01-18 | $0.8260000 | $0.7859000 | $0.8349000 | $0.7779000 |
| 2023-01-19 | $0.7859000 | $0.7870000 | $0.8000000 | $0.7801000 |
| 2023-01-20 | $0.7870000 | $0.8510000 | $0.8530000 | $0.7830000 |
| 2023-01-21 | $0.8510000 | $0.8390000 | $0.8650000 | $0.8370000 |
| 2023-01-22 | $0.8390000 | $0.9381000 | $1.19 | $0.8310000 |
| 2023-01-23 | $0.9381000 | $0.9530000 | $1.03 | $0.9285000 |
| 2023-01-24 | $0.9530000 | $0.9159000 | $0.9999000 | $0.9080000 |
| 2023-01-25 | $0.9159000 | $0.9880000 | $1.00 | $0.8970000 |
| 2023-01-26 | $0.9880000 | $0.9570000 | $0.9910000 | $0.9440000 |
| 2023-01-27 | $0.9570000 | $0.9860000 | $0.9920000 | $0.9320000 |
| 2023-01-28 | $0.9860000 | $0.9630000 | $1.01 | $0.9570000 |
| 2023-01-29 | $0.9630000 | $1.05 | $1.26 | $0.9550000 |
| 2023-01-30 | $1.05 | $0.9610000 | $1.09 | $0.9500000 |
| 2023-01-31 | $0.9610000 | $0.9770000 | $0.9889000 | $0.9540000 |
| 2023-02-01 | $0.9770000 | $1.07 | $1.18 | $0.9690000 |
| 2023-02-02 | $1.07 | $1.05 | $1.11 | $1.04 |
| 2023-02-03 | $1.05 | $1.10 | $1.15 | $1.05 |
| 2023-02-04 | $1.10 | $1.06 | $1.12 | $1.03 |
| 2023-02-05 | $1.06 | $1.02 | $1.06 | $1.00 |
| 2023-02-06 | $1.02 | $1.02 | $1.04 | $0.9900000 |
| 2023-02-07 | $1.02 | $1.10 | $1.10 | $1.01 |
| 2023-02-08 | $1.10 | $1.12 | $1.12 | $1.05 |
| 2023-02-09 | $1.12 | $1.01 | $1.13 | $1.00 |
| 2023-02-10 | $1.01 | $1.01 | $1.04 | $1.00 |
| 2023-02-11 | $1.01 | $1.02 | $1.03 | $0.9959000 |
| 2023-02-12 | $1.02 | $1.01 | $1.04 | $0.9932000 |
| 2023-02-13 | $1.01 | $0.9630000 | $1.01 | $0.9359000 |
| 2023-02-14 | $0.9630000 | $0.9820000 | $0.9939000 | $0.9520000 |
| 2023-02-15 | $0.9820000 | $1.03 | $1.04 | $0.9740000 |
| 2023-02-16 | $1.03 | $0.9930000 | $1.05 | $0.9890000 |
| 2023-02-17 | $0.9930000 | $1.02 | $1.03 | $0.9900000 |
| 2023-02-18 | $1.02 | $1.07 | $1.08 | $1.01 |
| 2023-02-19 | $1.07 | $1.04 | $1.11 | $1.04 |
| 2023-02-20 | $1.04 | $1.08 | $1.09 | $0.9801000 |
| 2023-02-21 | $1.08 | $1.03 | $1.09 | $1.01 |
| 2023-02-22 | $1.03 | $1.01 | $1.03 | $0.9800000 |
| 2023-02-23 | $1.01 | $1.02 | $1.03 | $0.9980000 |
| 2023-02-24 | $1.02 | $0.9760000 | $1.02 | $0.9700000 |
| 2023-02-25 | $0.9760000 | $0.9499000 | $0.9760000 | $0.9294000 |
| 2023-02-26 | $0.9499000 | $0.9710000 | $0.9797000 | $0.9498000 |
| 2023-02-27 | $0.9710000 | $0.9590000 | $0.9779000 | $0.9499000 |
| 2023-02-28 | $0.9590000 | $0.9409000 | $0.9678000 | $0.9263000 |
| 2023-03-01 | $0.9409000 | $0.9449000 | $0.9519000 | $0.9141000 |
| 2023-03-02 | $0.9449000 | $0.9069000 | $0.9499000 | $0.8911000 |
| 2023-03-03 | $0.9069000 | $0.8510000 | $0.9079000 | $0.8420000 |
| 2023-03-04 | $0.8510000 | $0.8420000 | $0.8578000 | $0.8310000 |
| 2023-03-05 | $0.8420000 | $0.8510000 | $0.8659000 | $0.8410000 |
| 2023-03-06 | $0.8510000 | $0.8570000 | $0.8680000 | $0.8390000 |
| 2023-03-07 | $0.8570000 | $0.8449000 | $0.8629000 | $0.8301000 |
| 2023-03-08 | $0.8449000 | $0.8018000 | $0.8497000 | $0.7970000 |
| 2023-03-09 | $0.8018000 | $0.7970000 | $0.9126000 | $0.7790000 |
| 2023-03-10 | $0.7970000 | $0.8044000 | $0.8362000 | $0.7623000 |
| 2023-03-11 | $0.8044000 | $0.8016000 | $0.8659000 | $0.7583000 |
| 2023-03-12 | $0.8016000 | $0.8408000 | $0.8458000 | $0.7865000 |
| 2023-03-13 | $0.8408000 | $0.8675000 | $0.8795000 | $0.8223000 |
| 2023-03-14 | $0.8675000 | $0.8957000 | $0.9137000 | $0.8536000 |
| 2023-03-15 | $0.8957000 | $0.8505000 | $0.9116000 | $0.8133000 |
| 2023-03-16 | $0.8505000 | $0.8707000 | $0.8787000 | $0.8427000 |
| 2023-03-17 | $0.8707000 | $0.8988000 | $0.9057000 | $0.8637000 |
| 2023-03-18 | $0.8988000 | $0.8507000 | $0.8988000 | $0.8398000 |
| 2023-03-19 | $0.8507000 | $0.8488000 | $0.8837000 | $0.8438000 |
| 2023-03-20 | $0.8488000 | $0.8134000 | $0.8536000 | $0.8104000 |
| 2023-03-21 | $0.8134000 | $0.8347000 | $0.8426000 | $0.7967000 |
| 2023-03-22 | $0.8347000 | $0.7986000 | $0.8347000 | $0.7787000 |
| 2023-03-23 | $0.7986000 | $0.8127000 | $0.8277000 | $0.7918000 |
| 2023-03-24 | $0.8127000 | $0.7898000 | $0.8222000 | $0.7659000 |
| 2023-03-25 | $0.7898000 | $0.7907000 | $0.8007000 | $0.7789000 |
| 2023-03-26 | $0.7907000 | $0.8058000 | $0.8108000 | $0.7897000 |
| 2023-03-27 | $0.8058000 | $0.7750000 | $0.8096000 | $0.7601000 |
| 2023-03-28 | $0.7750000 | $0.8001000 | $0.8128000 | $0.7680000 |
| 2023-03-29 | $0.8001000 | $0.8170000 | $0.8239000 | $0.7991000 |
| 2023-03-30 | $0.8170000 | $0.7990000 | $0.8210000 | $0.7870000 |
| 2023-03-31 | $0.7990000 | $0.8020000 | $0.8100000 | $0.7900000 |
| 2023-04-01 | $0.8020000 | $0.8090000 | $0.8149000 | $0.7980000 |
| 2023-04-02 | $0.8090000 | $0.7860000 | $0.8129000 | $0.7780000 |
| 2023-04-03 | $0.7860000 | $0.7800000 | $0.7919000 | $0.7582000 |
| 2023-04-04 | $0.7800000 | $0.7870000 | $0.7959000 | $0.7729000 |
| 2023-04-05 | $0.7870000 | $0.8020000 | $0.8178000 | $0.7830000 |
| 2023-04-06 | $0.8020000 | $0.7890000 | $0.8020000 | $0.7850000 |
| 2023-04-07 | $0.7890000 | $0.7746000 | $0.7935000 | $0.7617000 |
| 2023-04-08 | $0.7746000 | $0.7670000 | $0.7821000 | $0.7650000 |
| 2023-04-09 | $0.7670000 | $0.7680000 | $0.7739000 | $0.7580000 |
| 2023-04-10 | $0.7680000 | $0.7800000 | $0.7840000 | $0.7621000 |
| 2023-04-11 | $0.7800000 | $0.7810000 | $0.7909000 | $0.7740000 |
| 2023-04-12 | $0.7810000 | $0.7830000 | $0.7860000 | $0.7630000 |
| 2023-04-13 | $0.7830000 | $0.8078000 | $0.8156000 | $0.7748000 |
| 2023-04-14 | $0.8078000 | $0.8418000 | $0.8549000 | $0.8078000 |
| 2023-04-15 | $0.8418000 | $0.8458000 | $0.8559000 | $0.8378000 |
| 2023-04-16 | $0.8458000 | $0.8620000 | $0.8779000 | $0.8420000 |
| 2023-04-17 | $0.8620000 | $0.8510000 | $0.8809000 | $0.8420000 |
| 2023-04-18 | $0.8510000 | $0.8790000 | $0.8830000 | $0.8410000 |
| 2023-04-19 | $0.8790000 | $0.8130000 | $0.8810000 | $0.8040000 |
| 2023-04-20 | $0.8130000 | $0.7930000 | $0.8240000 | $0.7870000 |
| 2023-04-21 | $0.7930000 | $0.7600000 | $0.8000000 | $0.7540000 |
| 2023-04-22 | $0.7600000 | $0.7720000 | $0.7730000 | $0.7540000 |
| 2023-04-23 | $0.7720000 | $0.7561000 | $0.7720000 | $0.7441000 |
| 2023-04-24 | $0.7561000 | $0.7520000 | $0.7689000 | $0.7451000 |
| 2023-04-25 | $0.7520000 | $0.7580000 | $0.7610000 | $0.7370000 |
| 2023-04-26 | $0.7580000 | $0.7680000 | $0.7988000 | $0.7202000 |
| 2023-04-27 | $0.7680000 | $0.8050000 | $0.8250000 | $0.7620000 |
| 2023-04-28 | $0.8050000 | $0.7928000 | $0.8078000 | $0.7818000 |
| 2023-04-29 | $0.7928000 | $0.7867000 | $0.7968000 | $0.7799000 |
| 2023-04-30 | $0.7867000 | $0.7670000 | $0.7999000 | $0.7640000 |
| 2023-05-01 | $0.7670000 | $0.7320000 | $0.7680000 | $0.7200000 |
| 2023-05-02 | $0.7320000 | $0.7367000 | $0.7457000 | $0.7247000 |
| 2023-05-03 | $0.7418000 | $0.7371000 | $0.7551000 | $0.7324000 |
| 2023-05-04 | $0.7371000 | $0.7260000 | $0.7370000 | $0.7228000 |
| 2023-05-05 | $0.7260000 | $0.7408000 | $0.7473000 | $0.7335000 |
| 2023-05-06 | $0.7408000 | $0.7051000 | $0.7291000 | $0.7013000 |
| 2023-05-07 | $0.7051000 | $0.6964000 | $0.7055000 | $0.6924000 |
| 2023-05-08 | $0.6964000 | $0.6626000 | $0.6862000 | $0.6623000 |
| 2023-05-09 | $0.6626000 | $0.6555000 | $0.6701000 | $0.6516000 |
| 2023-05-10 | $0.6555000 | $0.6592000 | $0.6680000 | $0.6366000 |
| 2023-05-11 | $0.6592000 | $0.6419000 | $0.6497000 | $0.6300000 |
| 2023-05-12 | $0.6419000 | $0.6399000 | $0.6506000 | $0.6351000 |
| 2023-05-13 | $0.6399000 | $0.6368000 | $0.6413000 | $0.6271000 |
| 2023-05-14 | $0.6368000 | $0.6380000 | $0.6421000 | $0.6324000 |
| 2023-05-15 | $0.6380000 | $0.6280000 | $0.6454000 | $0.6272000 |
| 2023-05-16 | $0.6280000 | $0.6294000 | $0.6316000 | $0.6229000 |
| 2023-05-17 | $0.6294000 | $0.6322000 | $0.6470000 | $0.6287000 |
| 2023-05-18 | $0.6326000 | $0.6198000 | $0.6420000 | $0.6168000 |
| 2023-05-19 | $0.6196000 | $0.6198000 | $0.6262000 | $0.6090000 |
| 2023-05-20 | $0.6177000 | $0.6123000 | $0.6178000 | $0.6082000 |
| 2023-05-21 | $0.6123000 | $0.6023000 | $0.6142000 | $0.5999000 |
| 2023-05-22 | $0.6055000 | $0.5973000 | $0.6088000 | $0.5954000 |
| 2023-05-23 | $0.5973000 | $0.6014000 | $0.6087000 | $0.5932000 |
| 2023-05-24 | $0.6014000 | $0.5992000 | $0.6853000 | $0.5784000 |
| 2023-05-25 | $0.6007000 | $0.6002000 | $0.6086000 | $0.5916000 |
| 2023-05-26 | $0.5979000 | $0.5911000 | $0.6060000 | $0.5871000 |
| 2023-05-27 | $0.5867000 | $0.5764000 | $0.5893000 | $0.5729000 |
| 2023-05-28 | $0.5764000 | $0.5947000 | $0.6002000 | $0.5739000 |
| 2023-05-29 | $0.5947000 | $0.5831000 | $0.5986000 | $0.5758000 |
| 2023-05-30 | $0.5810000 | $0.5709000 | $0.5837000 | $0.5618000 |
| 2023-05-31 | $0.5709000 | $0.5531000 | $0.5665000 | $0.5480000 |
| 2023-06-01 | $0.5562000 | $0.5564000 | $0.5722000 | $0.5397000 |
| 2023-06-02 | $0.5564000 | $0.5751000 | $0.5789000 | $0.5530000 |
| 2023-06-03 | $0.5751000 | $0.5788000 | $0.5826000 | $0.5684000 |
| 2023-06-04 | $0.5788000 | $0.5811000 | $0.5905000 | $0.5756000 |
| 2023-06-05 | $0.5827000 | $0.5377000 | $0.5586000 | $0.5351000 |
| 2023-06-06 | $0.5377000 | $0.5535000 | $0.5747000 | $0.5513000 |
| 2023-06-07 | $0.5535000 | $0.5230000 | $0.5415000 | $0.5191000 |
| 2023-06-08 | $0.5210000 | $0.5244000 | $0.5309000 | $0.5156000 |
| 2023-06-09 | $0.5244000 | $0.5084000 | $0.5245000 | $0.5064000 |
| 2023-06-10 | $0.5084000 | $0.4634000 | $0.5099000 | $0.4399000 |
| 2023-06-11 | $0.4634000 | $0.4683000 | $0.4760000 | $0.4581000 |
| 2023-06-12 | $0.4683000 | $0.4734000 | $0.4804000 | $0.4598000 |
| 2023-06-13 | $0.4749000 | $0.4661000 | $0.4768000 | $0.4633000 |
| 2023-06-14 | $0.4631000 | $0.4535000 | $0.4702000 | $0.4491000 |
| 2023-06-15 | $0.4538000 | $0.4596000 | $0.4642000 | $0.4570000 |
| 2023-06-16 | $0.4565000 | $0.4896000 | $0.5015000 | $0.4496000 |
| 2023-06-17 | $0.4918000 | $0.5029000 | $0.5066000 | $0.4912000 |
| 2023-06-18 | $0.5029000 | $0.4931000 | $0.5015000 | $0.4896000 |
| 2023-06-19 | $0.4931000 | $0.4879000 | $0.5024000 | $0.4828000 |
| 2023-06-20 | $0.4879000 | $0.5035000 | $0.5182000 | $0.5010000 |
| 2023-06-21 | $0.4976000 | $0.5140000 | $0.5187000 | $0.4976000 |
| 2023-06-22 | $0.5121000 | $0.5088000 | $0.5198000 | $0.5043000 |
| 2023-06-23 | $0.5088000 | $0.5207000 | $0.5268000 | $0.5142000 |
| 2023-06-24 | $0.5207000 | $0.5141000 | $0.5208000 | $0.5111000 |
| 2023-06-25 | $0.5183000 | $0.5134000 | $0.5306000 | $0.5110000 |
| 2023-06-26 | $0.5150000 | $0.5007000 | $0.5116000 | $0.4953000 |
| 2023-06-27 | $0.5007000 | $0.5050000 | $0.5102000 | $0.5016000 |
| 2023-06-28 | $0.5050000 | $0.4861000 | $0.4951000 | $0.4831000 |
| 2023-06-29 | $0.4834000 | $0.4851000 | $0.4852000 | $0.4834000 |
Markets
Osmosis Crypto Market
| Pair | Exchange |
|---|---|
| OSMO/BTC | binance |
| OSMO/BUSD | binance |
| OSMO/USDT | binance |
| OSMO/BTC | coinex |
| OSMO/USDT | coinex |
| OSMO/USD | cryptodotcom |
| OSMO/USDT | digifinex |
| OSMO/KRW | korbit |
| OSMO/USDT | mexc |
Osmosis News
Related Coins
Get Crypto Newsletter
Read the Disclaimer : All content provided herein our website, hyperlinked sites, associated applications, forums, blogs, social media accounts and other platforms (“Site”) is for your general information only, procured from third party sources. We make no warranties of any kind in relation to our content, including but not limited to accuracy and updatedness. No part of the content that we provide constitutes financial advice, legal advice or any other form of advice meant for your specific reliance for any purpose. Any use or reliance on our content is solely at your own risk and discretion. You should conduct your own research, review, analyse and verify our content before relying on them. Trading is a highly risky activity that can lead to major losses, please therefore consult your financial advisor before making any decision. No content on our Site is meant to be a solicitation or offer.