logo
Image of OSMO
OSMOOsmosis
$0.03370
-5.13%
1D

Osmosis (OSMO) Price History

Frequency:
Currency:
Download:
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
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
Sep 27, 2026Sep 28, 2026$0.03882$0.03955$0.03734$0.03809$2.56M$30.27M
Sep 26, 2026Sep 27, 2026$0.03793$0.03930$0.03753$0.03878$2.47M$29.99M
Sep 25, 2026Sep 26, 2026$0.03733$0.03865$0.03719$0.03786$2.77M$29.50M
Sep 24, 2026Sep 25, 2026$0.03522$0.03742$0.03514$0.03738$2.88M$28.38M
Sep 23, 2026Sep 24, 2026$0.03707$0.03828$0.03485$0.03530$3.15M$28.68M
Sep 22, 2026Sep 23, 2026$0.03656$0.03759$0.03592$0.03707$3.94M$28.79M
Sep 21, 2026Sep 22, 2026$0.03684$0.03796$0.03579$0.03651$4.22M$28.91M
Sep 20, 2026Sep 21, 2026$0.03553$0.03732$0.03452$0.03684$2.88M$27.94M
Sep 19, 2026Sep 20, 2026$0.03652$0.03693$0.03498$0.03548$2.45M$28.12M
Sep 18, 2026Sep 19, 2026$0.03369$0.03663$0.03356$0.03652$2.28M$27.52M
Sep 17, 2026Sep 18, 2026$0.03251$0.03376$0.03236$0.03369$1.90M$25.79M
Sep 16, 2026Sep 17, 2026$0.03201$0.03248$0.03146$0.03248$1.86M$25.04M
Sep 15, 2026Sep 16, 2026$0.03366$0.03400$0.03176$0.03194$1.91M$25.98M
Sep 14, 2026Sep 15, 2026$0.03361$0.03446$0.03328$0.03366$2.04M$26.52M
Sep 13, 2026Sep 14, 2026$0.03353$0.03466$0.03353$0.03361$1.96M$26.75M
Sep 12, 2026Sep 13, 2026$0.03327$0.03444$0.03327$0.03353$1.95M$26.48M
Sep 11, 2026Sep 12, 2026$0.03377$0.03432$0.03306$0.03327$2.53M$26.38M
Sep 10, 2026Sep 11, 2026$0.03373$0.03427$0.03283$0.03392$5.63M$26.35M
Sep 9, 2026Sep 10, 2026$0.03548$0.04129$0.03350$0.03372$5.12M$28.33M
Sep 8, 2026Sep 9, 2026$0.03543$0.03612$0.03497$0.03547$2.19M$27.83M
Sep 7, 2026Sep 8, 2026$0.03590$0.03625$0.03490$0.03543$2.12M$27.97M

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