Osmosis Historical Data

OSMO
Download
Date Close Price change Market cap Trading volume
Today $ 0.0434
+0.04%
$ 33.69 million $ 8.22 million
Yesterday $ 0.0435
-3.43%
$ 33.77 million $ 8.42 million
Jun 9, 2026 $ 0.0451
+3.94%
$ 34.97 million $ 15.44 million
Jun 8, 2026 $ 0.0433
-16.59%
$ 33.65 million $ 7.01 million
Jun 7, 2026 $ 0.052
+29.51%
$ 40.33 million $ 27.61 million
Jun 6, 2026 $ 0.0401
+10.35%
$ 31.14 million $ 8.21 million
Jun 5, 2026 $ 0.0364
-10.59%
$ 28.22 million $ 10.35 million
Jun 4, 2026 $ 0.0407
-10.09%
$ 31.55 million $ 9.12 million
Jun 3, 2026 $ 0.0452
+5.37%
$ 35.09 million $ 31.92 million
Jun 2, 2026 $ 0.0429
-9.13%
$ 33.3 million $ 4.85 million
Jun 1, 2026 $ 0.0472
-5.06%
$ 36.64 million $ 5.31 million
May 31, 2026 $ 0.0498
-5.21%
$ 38.58 million $ 5.58 million
May 30, 2026 $ 0.0525
+1.04%
$ 40.71 million $ 5 million
May 29, 2026 $ 0.0519
-3.66%
$ 40.27 million $ 5.27 million
May 28, 2026 $ 0.0539
-6.47%
$ 41.79 million $ 6.57 million
May 27, 2026 $ 0.0577
-6.12%
$ 44.72 million $ 26.92 million
May 26, 2026 $ 0.0614
+12.14%
$ 47.62 million $ 20.94 million
May 25, 2026 $ 0.0548
+2.12%
$ 42.44 million $ 7.26 million
May 24, 2026 $ 0.0536
-4.30%
$ 41.59 million $ 6.27 million
May 23, 2026 $ 0.056
-0.79%
$ 43.36 million $ 5.83 million
May 22, 2026 $ 0.0565
-9.30%
$ 43.75 million $ 8.83 million
May 21, 2026 $ 0.0623
-1.61%
$ 48.23 million $ 12.13 million
May 20, 2026 $ 0.0633
+3.28%
$ 49.01 million $ 8.84 million
May 19, 2026 $ 0.0613
-12.47%
$ 47.45 million $ 9.02 million
May 18, 2026 $ 0.07
+2.38%
$ 54.13 million $ 9.87 million
May 17, 2026 $ 0.0684
-4.86%
$ 52.95 million $ 14.16 million
May 16, 2026 $ 0.0719
+16.08%
$ 55.6 million $ 38.44 million
May 15, 2026 $ 0.0619
-14.49%
$ 47.91 million $ 9.67 million
May 14, 2026 $ 0.0724
-16.33%
$ 56.03 million $ 43.07 million
May 13, 2026 $ 0.0866
+41.08%
$ 66.95 million $ 61.37 million
May 12, 2026 $ 0.0614
-26.15%
$ 47.45 million $ 23.38 million
May 11, 2026 $ 0.0831
+65.36%
$ 64.25 million $ 121.93 million
May 10, 2026 $ 0.0503
+50.24%
$ 38.85 million $ 28.59 million
May 9, 2026 $ 0.0335
+0.22%
$ 25.85 million $ 1.58 million
May 8, 2026 $ 0.0334
+3.30%
$ 25.79 million $ 2 million
May 7, 2026 $ 0.0323
-0.09%
$ 24.96 million $ 2.1 million
May 6, 2026 $ 0.0323
+1.74%
$ 24.98 million $ 1.95 million
May 5, 2026 $ 0.0318
-0.30%
$ 24.55 million $ 1.91 million
May 4, 2026 $ 0.0319
+2.06%
$ 24.62 million $ 1.88 million
May 3, 2026 $ 0.0312
-0.86%
$ 24.12 million $ 1.54 million
May 2, 2026 $ 0.0315
+1.51%
$ 24.33 million $ 1.49 million
May 1, 2026 $ 0.031
+2.24%
$ 23.96 million $ 1.85 million
Apr 30, 2026 $ 0.0304
-1.60%
$ 23.43 million $ 1.33 million
Apr 29, 2026 $ 0.0309
-2.18%
$ 23.81 million $ 1.55 million
Apr 28, 2026 $ 0.0316
-0.01%
$ 24.34 million $ 1.36 million
Apr 27, 2026 $ 0.0316
-3.85%
$ 24.34 million $ 2.23 million
Apr 26, 2026 $ 0.0328
-0.17%
$ 25.33 million $ 1.25 million
Apr 25, 2026 $ 0.0329
+0.39%
$ 25.37 million $ 1.37 million
Apr 24, 2026 $ 0.0328
+1.12%
$ 25.27 million $ 1.91 million
Apr 23, 2026 $ 0.0324
+1.67%
$ 24.98 million $ 1.76 million
Download