logo
Image of OSMO
OSMOOsmosis
$0.05506
6.53%
1D

Osmosis (OSMO) Price History

Frequency:
Currency:
Download:
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Oct 27, 2026Oct 28, 2026$0.04919$0.06672$0.04919$0.05841$19.35M$43.87M
Oct 26, 2026Oct 27, 2026$0.05067$0.05458$0.04902$0.04919$10.92M$39.85M
Oct 25, 2026Oct 26, 2026$0.04627$0.05236$0.04351$0.05114$5.25M$36.90M
Oct 24, 2026Oct 25, 2026$0.04837$0.04915$0.04537$0.04631$6.28M$37.07M
Oct 23, 2026Oct 24, 2026$0.05043$0.05488$0.04758$0.04816$13.32M$40.04M
Oct 22, 2026Oct 23, 2026$0.04888$0.05722$0.04675$0.05033$7.95M$38.51M
Oct 21, 2026Oct 22, 2026$0.04812$0.05197$0.04704$0.04881$9.49M$38.37M
Oct 20, 2026Oct 21, 2026$0.05444$0.05463$0.04713$0.04781$29.52M$39.30M
Oct 19, 2026Oct 20, 2026$0.04437$0.06202$0.04371$0.05322$27.54M$40.80M
Oct 18, 2026Oct 19, 2026$0.04104$0.04767$0.04104$0.04407$8.44M$34.29M
Oct 17, 2026Oct 18, 2026$0.04213$0.04282$0.03989$0.04098$5.07M$32.07M
Oct 16, 2026Oct 17, 2026$0.04508$0.04543$0.04123$0.04213$15.03M$34.02M
Oct 15, 2026Oct 16, 2026$0.04965$0.05177$0.04165$0.04517$26.57M$35.26M
Oct 14, 2026Oct 15, 2026$0.04160$0.05369$0.03758$0.05064$12.27M$31.85M
Oct 13, 2026Oct 14, 2026$0.05174$0.05497$0.04070$0.04161$45.28M$36.58M
Oct 12, 2026Oct 13, 2026$0.03717$0.05531$0.03618$0.05172$15.25M$32.90M
Oct 11, 2026Oct 12, 2026$0.03496$0.03834$0.03460$0.03717$2.79M$27.98M
Oct 10, 2026Oct 11, 2026$0.03498$0.03525$0.03404$0.03495$2.52M$27.16M
Oct 9, 2026Oct 10, 2026$0.03312$0.03526$0.03305$0.03490$2.57M$26.85M
Oct 8, 2026Oct 9, 2026$0.03404$0.03545$0.03257$0.03312$2.04M$26.46M
Oct 7, 2026Oct 8, 2026$0.03534$0.03538$0.03332$0.03404$1.98M$26.70M
Oct 6, 2026Oct 7, 2026$0.03640$0.03640$0.03513$0.03533$2.59M$27.96M
Oct 5, 2026Oct 6, 2026$0.03614$0.03703$0.03581$0.03640$2.00M$28.27M
Oct 4, 2026Oct 5, 2026$0.03510$0.03605$0.03486$0.03602$1.85M$27.89M
Oct 3, 2026Oct 4, 2026$0.03476$0.03524$0.03459$0.03507$2.70M$27.33M
Oct 2, 2026Oct 3, 2026$0.03639$0.03791$0.03401$0.03468$126.58M$28.30M
Oct 1, 2026Oct 2, 2026$0.03665$0.03750$0.03627$0.03639$87.23M$28.75M
Sep 30, 2026Oct 1, 2026$0.03664$0.03745$0.03588$0.03682$2.50M$28.73M
Sep 29, 2026Sep 30, 2026$0.03645$0.03734$0.03551$0.03664$2.64M$28.64M
Sep 28, 2026Sep 29, 2026$0.03802$0.03841$0.03572$0.03638$3.03M$28.67M

Get a full overview of the Osmosis price history with our historical price data page. Access the entire Osmosis value history – simply select the time range you're interested in and you'll be able to find the open, high, low and close data for the Osmosis price, as well as historical OSMO trading volume and market capitalization.

Track Osmosis's history in its entirety, ranging from the Osmosis starting price to the most recent OSMO price data. Our OSMO price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

CoinCheckup
Tools
Business
Support
Follow
The CoinCheckup Cryptocurrency Price Tracker
Track over 40,000 crypto prices in real-time with ease.
Google Play Store link
4.3 • 10,000+ Ratings
Image of mobile app