Osmosis Historical Data

OSMO
Download
Date Close Price change Market cap Trading volume
Aug 2026 $0.0331
+23.93%
$26.07 million $81.96 million
Jul 2026 $0.0267
-23.51%
$20.93 million $53.39 million
Jun 2026 $0.0349
-29.76%
$27.21 million $90.99 million
May 2026 $0.0498
+63.85%
$38.58 million $270.83 million
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
Download