Osmosis Historical Data

OSMO
Download
Date Close Price change Market cap Trading volume
Apr 2026 $ 0.0309
+1.33%
$ 23.43 million $ 49.51 million
Mar 2026 $ 0.0305
-12.28%
$ 23.39 million $ 44.85 million
Feb 2026 $ 0.0347
-18.45%
$ 26.53 million $ 44.31 million
Jan 2026 $ 0.0468
-6.33%
$ 32.39 million $ 89.83 million
Dec 2025 $ 0.0499
-34.54%
$ 37.83 million $ 90.02 million
Nov 2025 $ 0.0769
-30.94%
$ 57.38 million $ 139.89 million
Oct 2025 $ 0.111
-19.11%
$ 83.47 million $ 243.59 million
Sep 2025 $ 0.138
-16.42%
$ 102.2 million $ 159.71 million
Aug 2025 $ 0.166
-0.47%
$ 122.71 million $ 209.32 million
Jul 2025 $ 0.173
+23.15%
$ 122.96 million $ 205.04 million
Jun 2025 $ 0.15
-29.31%
$ 103.19 million $ 185.63 million
May 2025 $ 0.207
-10.06%
$ 154.37 million $ 232.57 million
Apr 2025 $ 0.231
-11.48%
$ 167.02 million $ 209.29 million
Mar 2025 $ 0.261
-14.81%
$ 165.03 million $ 217.3 million
Feb 2025 $ 0.306
-24.10%
$ 193.71 million $ 200.86 million
Jan 2025 $ 0.395
-8.89%
$ 255.22 million $ 236.74 million
Dec 2024 $ 0.444
-28.05%
$ 274.73 million $ 394.82 million
Nov 2024 $ 0.617
+48.95%
$ 390.67 million $ 188.36 million
Oct 2024 $ 0.439
-26.64%
$ 262.34 million $ 143.73 million
Sep 2024 $ 0.598
+50.52%
$ 378.81 million $ 134.78 million
Aug 2024 $ 0.397
-11.55%
$ 251.73 million $ 105.88 million
Jul 2024 $ 0.449
-16.83%
$ 284.61 million $ 119.03 million
Jun 2024 $ 0.54
-35.88%
$ 342.17 million $ 201.22 million
May 2024 $ 0.843
-0.62%
$ 533.64 million $ 268.84 million
Apr 2024 $ 0.848
-38.72%
$ 536.95 million $ 386.1 million
Mar 2024 $ 1.38
-12.43%
$ 876.28 million $ 639.88 million
Feb 2024 $ 1.58
-1.14%
$ 1 billion $ 415.06 million
Jan 2024 $ 1.6
+5.32%
$ 1.01 billion $ 615.69 million
Dec 2023 $ 1.52
+120.35%
$ 962.89 million $ 973.28 million
Nov 2023 $ 0.689
+91.05%
$ 434.27 million $ 648.88 million
Oct 2023 $ 0.361
+15.27%
$ 225.35 million $ 283.08 million
Sep 2023 $ 0.313
-14.14%
$ 193.73 million $ 120.46 million
Aug 2023 $ 0.364
-23.93%
$ 223.62 million $ 276.59 million
Jul 2023 $ 0.479
-2.96%
$ 291.21 million $ 225.47 million
Jun 2023 $ 0.494
-10.69%
$ 297.48 million $ 234.43 million
May 2023 $ 0.553
-28.94%
$ 325.8 million $ 277.59 million
Apr 2023 $ 0.779
-3.16%
$ 380.75 million $ 305.37 million
Mar 2023 $ 0.804
-14.92%
$ 393.19 million $ 356.64 million
Feb 2023 $ 0.945
-3.04%
$ 462.02 million $ 512.08 million
Jan 2023 $ 0.975
+42.43%
$ 476.72 million $ 575.72 million
Dec 2022 $ 0.685
-32.62%
$ 334.9 million $ 418.47 million
Nov 2022 $ 1.02
-35.82%
$ 497 million $ 240.64 million
Oct 2022 $ 1.58
+41.65%
$ 749.26 million $ 173.96 million
Sep 2022 $ 1.12
-9.98%
$ 510.58 million $ 151.69 million
Aug 2022 $ 1.24
+20.32%
$ -- $ 125.87 million
Jul 2022 $ 1.03
+30.85%
$ -- $ 154.44 million
Jun 2022 $ 0.789
-42.97%
$ -- $ 101.82 million
May 2022 $ 1.38
-64.61%
$ -- $ 756.79 million
Apr 2022 $ 3.89
-51.63%
$ -- $ 786.4 million
Mar 2022 $ 8.05
-20.28%
$ -- $ 1.1 billion
Download