Osmosis(OSMO)Today
$0.163
1 years ago
$0.364774
2 years ago
$0.359621
3 years ago
$1.15
4 years ago
$4.38
Osmosis Price History
(OSMO)Time period: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.164718 | $0.166 | $0.1624 | $0.164100 | $4.575M |
2025-09-05 | $0.162926 | $0.1688 | $0.1608 | $0.164584 | $5.900M |
2025-09-04 | $0.168145 | $0.1691 | $0.1617 | $0.1623 | $74,840.21 |
2025-09-03 | $0.163023 | $0.1696 | $0.1615 | $0.168176 | $4.898M |
2025-09-02 | $0.161830 | $0.1653 | $0.1582 | $0.1627 | $100.768K |
2025-09-01 | $0.167122 | $0.1682 | $0.161 | $0.161910 | $5.505M |
2025-08-31 | $0.167003 | $0.1722 | $0.1644 | $0.167238 | $6.474M |
2025-08-30 | $0.165433 | $0.1693 | $0.1618 | $0.166893 | $6.322M |
2025-08-29 | $0.170886 | $0.175 | $0.1623 | $0.165657 | $8.071M |
2025-08-28 | $0.169174 | $0.1736 | $0.1668 | $0.171091 | $7.705M |
2025-08-27 | $0.164136 | $0.1711 | $0.1646 | $0.169522 | $5.771M |
2025-08-26 | $0.167307 | $0.1675 | $0.1595 | $0.164220 | $6.676M |
2025-08-25 | $0.171757 | $0.1791 | $0.1649 | $0.1671 | $133.980K |
2025-08-24 | $0.175834 | $0.1776 | $0.1698 | $0.171759 | $5.384M |
2025-08-23 | $0.173790 | $0.1799 | $0.1742 | $0.175899 | $7.004M |
2025-08-22 | $0.164397 | $0.1766 | $0.1598 | $0.173542 | $6.694M |
2025-08-21 | $0.164460 | $0.1731 | $0.1641 | $0.164050 | $7.793M |
2025-08-20 | $0.165156 | $0.167 | $0.1604 | $0.164452 | $6.374M |
2025-08-19 | $0.168419 | $0.1715 | $0.164 | $0.165244 | $6.452M |
2025-08-18 | $0.182915 | $0.1819 | $0.1666 | $0.168498 | $9.760M |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-07
Osmosis(OSMO)
