OSMO Coin Values OSMO
Market Cap:
24h Vol:
Cryptocurrencies: 21418
Markets: 95258
ENG
EST
RUS
TUR
DEU
CHI
KOR
ITA
USD
USD
AED
AFN
ALL
AMD
ANG
AOA
ARS
AUD
AWG
AZN
BAM
BBD
BDT
BGN
BHD
BIF
BMD
BND
BOB
BRL
BTN
BWP
BYN
BZD
CAD
CDF
CHF
CLF
CLP
CNH
CNY
COP
CRC
CUC
CUP
CVE
CZK
DJF
DKK
DOP
DZD
EGP
ERN
ETB
EUR
FJD
FKP
GBP
GEL
GHS
GIP
GMD
GNF
GTQ
GYD
HKD
HNL
HRK
HTG
HUF
IDR
ILS
IMP
INR
ISK
JMD
JOD
JPY
KES
KGS
KHR
KMF
KPW
KRW
KWD
KYD
KZT
LAK
LBP
LKR
LRD
LSL
LYD
MAD
MDL
MGA
MKD
MMK
MNT
MOP
MRU
MUR
MVR
MWK
MXN
MYR
MZN
NAD
NGN
NIO
NOK
NPR
NZD
OMR
PAB
PEN
PGK
PHP
PKR
PLN
PYG
QAR
RON
RSD
RUB
RWF
SAR
SBD
SCR
SDG
SEK
SGD
SHP
SLL
SRD
SSP
STD
STN
SVC
SYP
SZL
THB
TJS
TMT
TND
TOP
TRY
TTD
TWD
TZS
UAH
UGX
UYU
UZS
VES
VND
VUV
WST
ZAR
ZMW
ZWL
Market Cap
24h Vol
21418
Cryptocurrencies56.79%
Bitcoin ShareOsmosis Crypto Coin Rank 236
701,270,120 OSMO
Get Wallet
Blockchain wallet
Be your own bank - safest and most popular wallet
Coinbase
Buy and sell cryptocurrency
Trezor
The safe place for your coins
Osmosis
Osmosis valuesUSD Price $ 0.4651
$ 0.4651
Osmosis BTC Price 0.00000473
0.00000473
Osmosis 24h Vol $ 11,987,322
$ 11,987,322
Osmosis Market Cap $ 326,130,685
$ 326,130,685
24h Vol
122 BTC 1 H
0.74 %
24 H
2.27 %
7 d
-15.22 %
Today Osmosis price in US dollars is currently
0.4651
USD, and if converted to Bitcoin is
0.00000473
BTC. A total of 701,270,120 OSMO are currently circulating in the Market. Osmosis price is currently experiencing a change of 2.27 %, and check here all cryptocurrency. Over the past 24 hours 0.120 M US dollars Osmosis have been traded on Crypto Exchanges. Get Osmosis's progress by adding it to your favourites and creating a free portfolio.
Full Name
Osmosis
Symbol
OSMO
Algorithm
N/A
BTC Price
0.00000473 BTC
BTC Market
3,318 BTC
BTC 24h Vol
122 BTC
Total Coins Mined
701,270,120 OSMO
1h
0.74 %
24h
2.27 %
7d
-15.22 %
Reddit
N/A
Website
N/A
Share Osmosis Price
OSMO Charts
Osmosis Price Charts
OSMO High/Low Price Chart
Osmosis Price High/Low Price Chart
Historical Data
Osmosis Crypto Technology
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2022-05-09 | $3.45 | $2.75 | $3.70 | $2.74 |
| 2022-05-10 | $2.75 | $2.46 | $3.05 | $2.32 |
| 2022-05-11 | $2.46 | $2.46 | $2.46 | $2.46 |
| 2022-05-13 | $1.65 | $1.50 | $1.82 | $1.27 |
| 2022-05-14 | $1.50 | $1.57 | $1.69 | $1.41 |
| 2022-05-15 | $1.57 | $1.95 | $2.28 | $1.51 |
| 2022-05-16 | $1.95 | $1.62 | $1.93 | $1.57 |
| 2022-05-17 | $1.62 | $1.63 | $1.74 | $1.61 |
| 2022-05-18 | $1.63 | $1.51 | $1.68 | $1.45 |
| 2022-05-19 | $1.51 | $1.53 | $1.83 | $1.50 |
| 2022-05-20 | $1.53 | $1.74 | $1.81 | $1.47 |
| 2022-05-21 | $1.74 | $1.74 | $2.06 | $1.69 |
| 2022-05-22 | $1.74 | $1.87 | $1.98 | $1.54 |
| 2022-05-23 | $1.87 | $1.78 | $2.18 | $1.69 |
| 2022-05-24 | $1.78 | $1.73 | $1.84 | $1.70 |
| 2022-05-25 | $1.73 | $1.71 | $1.72 | $1.59 |
| 2022-05-26 | $1.71 | $1.48 | $1.69 | $1.40 |
| 2022-05-27 | $1.48 | $1.36 | $1.48 | $1.32 |
| 2022-05-28 | $1.36 | $1.34 | $1.41 | $1.31 |
| 2022-05-29 | $1.34 | $1.37 | $1.43 | $1.33 |
| 2022-05-30 | $1.37 | $1.48 | $1.77 | $1.40 |
| 2022-05-31 | $1.48 | $1.39 | $1.52 | $1.14 |
| 2022-06-01 | $1.39 | $1.25 | $1.33 | $1.23 |
| 2022-06-02 | $1.25 | $1.26 | $1.41 | $1.26 |
| 2022-06-03 | $1.26 | $1.23 | $1.29 | $1.17 |
| 2022-06-04 | $1.23 | $1.19 | $1.30 | $1.09 |
| 2022-06-05 | $1.19 | $1.24 | $1.27 | $1.16 |
| 2022-06-06 | $1.24 | $1.23 | $1.31 | $1.19 |
| 2022-06-07 | $1.23 | $1.22 | $1.30 | $1.11 |
| 2022-06-08 | $1.22 | $1.19 | $1.22 | $1.08 |
| 2022-06-09 | $1.19 | $1.16 | $1.36 | $1.11 |
| 2022-06-10 | $1.16 | $1.19 | $1.64 | $1.11 |
| 2022-06-11 | $1.19 | $1.33 | $1.53 | $1.14 |
| 2022-06-12 | $1.33 | $1.34 | $1.62 | $1.18 |
| 2022-06-13 | $1.34 | $0.9692000 | $1.19 | $0.7573000 |
| 2022-06-14 | $0.9692000 | $0.9380000 | $0.9821000 | $0.8673000 |
| 2022-06-15 | $0.9380000 | $0.8821000 | $1.09 | $0.8548000 |
| 2022-06-16 | $0.8821000 | $0.7949000 | $0.9850000 | $0.6862000 |
| 2022-06-17 | $0.7949000 | $0.8743000 | $0.8753000 | $0.7633000 |
| 2022-06-18 | $0.8743000 | $0.8361000 | $0.9703000 | $0.7991000 |
| 2022-06-19 | $0.8361000 | $0.8715000 | $0.9354000 | $0.8651000 |
| 2022-06-20 | $0.8715000 | $0.7855000 | $0.8929000 | $0.7626000 |
| 2022-06-21 | $0.7855000 | $0.7748000 | $0.7984000 | $0.7535000 |
| 2022-06-22 | $0.7748000 | $0.7669000 | $0.8920000 | $0.7180000 |
| 2022-06-23 | $0.7669000 | $0.8661000 | $0.8882000 | $0.7752000 |
| 2022-06-24 | $0.8661000 | $0.8857000 | $0.9296000 | $0.8445000 |
| 2022-06-25 | $0.8857000 | $0.8972000 | $0.9058000 | $0.7245000 |
| 2022-06-26 | $0.8972000 | $0.8722000 | $0.8939000 | $0.8621000 |
| 2022-06-27 | $0.8722000 | $0.8720000 | $1.01 | $0.8138000 |
| 2022-06-28 | $0.8720000 | $0.8251000 | $0.8603000 | $0.7829000 |
| 2022-06-29 | $0.8251000 | $0.7754000 | $0.8659000 | $0.7700000 |
| 2022-06-30 | $0.7754000 | $0.7697000 | $0.7938000 | $0.7631000 |
| 2022-07-01 | $0.7697000 | $0.8112000 | $0.9005000 | $0.7228000 |
| 2022-07-02 | $0.8112000 | $0.8086000 | $0.8386000 | $0.7759000 |
| 2022-07-03 | $0.8086000 | $0.7924000 | $0.8322000 | $0.7534000 |
| 2022-07-04 | $0.7924000 | $0.8303000 | $0.8554000 | $0.8091000 |
| 2022-07-05 | $0.8303000 | $0.8436000 | $1.22 | $0.7866000 |
| 2022-07-06 | $0.8436000 | $0.8557000 | $0.9032000 | $0.8052000 |
| 2022-07-07 | $0.8557000 | $0.9055000 | $0.9317000 | $0.8632000 |
| 2022-07-08 | $0.9055000 | $0.8920000 | $0.9311000 | $0.8454000 |
| 2022-07-09 | $0.8920000 | $0.8749000 | $0.8944000 | $0.6738000 |
| 2022-07-10 | $0.8749000 | $0.8437000 | $0.8706000 | $0.8234000 |
| 2022-07-11 | $0.8437000 | $0.8253000 | $0.8500000 | $0.8038000 |
| 2022-07-12 | $0.8253000 | $0.7403000 | $0.8066000 | $0.7177000 |
| 2022-07-13 | $0.7403000 | $0.8011000 | $0.8278000 | $0.7672000 |
| 2022-07-14 | $0.8011000 | $0.8410000 | $0.8758000 | $0.7177000 |
| 2022-07-15 | $0.8410000 | $0.8679000 | $0.8720000 | $0.8254000 |
| 2022-07-16 | $0.8679000 | $0.8868000 | $0.8878000 | $0.8090000 |
| 2022-07-17 | $0.8868000 | $0.8687000 | $0.8708000 | $0.8569000 |
| 2022-07-18 | $0.8687000 | $0.9159000 | $0.9401000 | $0.9046000 |
| 2022-07-19 | $0.9159000 | $0.9692000 | $1.06 | $0.8904000 |
| 2022-07-20 | $0.9692000 | $0.9008000 | $0.9721000 | $0.8820000 |
| 2022-07-21 | $0.9008000 | $0.9924000 | $1.03 | $0.8981000 |
| 2022-07-22 | $0.9924000 | $1.02 | $1.09 | $0.9317000 |
| 2022-07-23 | $1.02 | $0.9693000 | $1.08 | $0.9416000 |
| 2022-07-24 | $0.9693000 | $0.9542000 | $1.09 | $0.9447000 |
| 2022-07-25 | $0.9542000 | $0.8852000 | $0.9093000 | $0.8850000 |
| 2022-07-26 | $0.8852000 | $0.9026000 | $0.9337000 | $0.8831000 |
| 2022-07-27 | $0.9026000 | $0.9561000 | $0.9910000 | $0.9365000 |
| 2022-07-28 | $0.9561000 | $1.04 | $1.05 | $0.9883000 |
| 2022-07-29 | $1.04 | $1.07 | $1.10 | $1.01 |
| 2022-07-30 | $1.07 | $1.03 | $1.08 | $0.9799000 |
| 2022-07-31 | $1.03 | $1.05 | $1.09 | $1.01 |
| 2022-08-01 | $1.05 | $1.01 | $1.08 | $1.01 |
| 2022-08-02 | $1.01 | $0.9974000 | $1.05 | $0.9907000 |
| 2022-08-03 | $0.9974000 | $1.04 | $1.04 | $0.8233000 |
| 2022-08-04 | $1.04 | $1.04 | $1.13 | $0.9963000 |
| 2022-08-05 | $1.04 | $1.08 | $1.09 | $1.05 |
| 2022-08-06 | $1.08 | $1.08 | $1.23 | $1.05 |
| 2022-08-07 | $1.08 | $1.13 | $1.19 | $1.08 |
| 2022-08-08 | $1.13 | $1.18 | $1.33 | $1.09 |
| 2022-08-09 | $1.18 | $1.17 | $1.17 | $1.11 |
| 2022-08-10 | $1.17 | $1.18 | $1.43 | $1.12 |
| 2022-08-11 | $1.18 | $1.19 | $1.19 | $1.15 |
| 2022-08-12 | $1.19 | $1.20 | $1.24 | $1.16 |
| 2022-08-13 | $1.20 | $1.23 | $1.39 | $1.19 |
| 2022-08-14 | $1.23 | $1.20 | $1.23 | $1.18 |
| 2022-08-15 | $1.20 | $1.18 | $1.21 | $1.13 |
| 2022-08-16 | $1.18 | $1.20 | $1.20 | $1.14 |
| 2022-08-17 | $1.20 | $1.21 | $1.22 | $1.13 |
| 2022-08-18 | $1.21 | $1.20 | $1.26 | $1.17 |
| 2022-08-19 | $1.20 | $1.13 | $1.14 | $1.08 |
| 2022-08-20 | $1.13 | $1.08 | $1.16 | $1.07 |
| 2022-08-21 | $1.08 | $1.14 | $1.16 | $1.09 |
| 2022-08-22 | $1.14 | $1.11 | $1.15 | $1.06 |
| 2022-08-23 | $1.11 | $1.19 | $1.22 | $1.11 |
| 2022-08-24 | $1.19 | $1.23 | $1.26 | $1.15 |
| 2022-08-25 | $1.23 | $1.28 | $1.30 | $1.20 |
| 2022-08-26 | $1.28 | $1.15 | $1.27 | $1.15 |
| 2022-08-27 | $1.15 | $1.12 | $1.20 | $1.10 |
| 2022-08-28 | $1.12 | $1.10 | $1.25 | $1.07 |
| 2022-08-29 | $1.10 | $1.17 | $1.20 | $1.13 |
| 2022-08-30 | $1.17 | $1.18 | $1.19 | $1.03 |
| 2022-08-31 | $1.18 | $1.20 | $1.20 | $1.16 |
| 2022-09-01 | $1.20 | $1.25 | $1.28 | $1.16 |
| 2022-09-02 | $1.25 | $1.24 | $1.27 | $1.18 |
| 2022-09-03 | $1.24 | $1.20 | $1.26 | $1.15 |
| 2022-09-04 | $1.20 | $1.24 | $1.27 | $1.20 |
| 2022-09-05 | $1.24 | $1.19 | $1.24 | $1.19 |
| 2022-09-06 | $1.19 | $1.13 | $1.17 | $1.13 |
| 2022-09-07 | $1.13 | $1.19 | $1.41 | $1.16 |
| 2022-09-08 | $1.19 | $1.26 | $1.30 | $1.19 |
| 2022-09-09 | $1.26 | $1.41 | $1.53 | $1.34 |
| 2022-09-10 | $1.41 | $1.46 | $1.62 | $1.38 |
| 2022-09-11 | $1.46 | $1.38 | $1.49 | $1.37 |
| 2022-09-12 | $1.38 | $1.43 | $1.47 | $1.38 |
| 2022-09-13 | $1.43 | $1.31 | $1.34 | $1.27 |
| 2022-09-14 | $1.31 | $1.29 | $1.46 | $1.27 |
| 2022-09-15 | $1.29 | $1.36 | $1.57 | $1.24 |
| 2022-09-16 | $1.36 | $1.42 | $1.43 | $1.25 |
| 2022-09-17 | $1.42 | $1.44 | $1.46 | $1.40 |
| 2022-09-18 | $1.44 | $1.37 | $1.41 | $1.33 |
| 2022-09-19 | $1.37 | $1.38 | $1.44 | $1.26 |
| 2022-09-20 | $1.38 | $1.28 | $1.34 | $1.26 |
| 2022-09-21 | $1.28 | $1.22 | $1.27 | $1.19 |
| 2022-09-22 | $1.22 | $1.26 | $1.32 | $1.22 |
| 2022-09-23 | $1.26 | $1.23 | $1.32 | $1.22 |
| 2022-09-24 | $1.23 | $1.21 | $1.24 | $1.19 |
| 2022-09-25 | $1.21 | $1.20 | $1.23 | $1.16 |
| 2022-09-26 | $1.20 | $1.19 | $1.28 | $1.19 |
| 2022-09-27 | $1.19 | $1.16 | $1.20 | $1.13 |
| 2022-09-28 | $1.16 | $1.11 | $1.39 | $1.03 |
| 2022-09-29 | $1.11 | $1.10 | $1.16 | $1.10 |
| 2022-09-30 | $1.10 | $1.13 | $1.13 | $1.07 |
| 2022-10-01 | $1.13 | $1.08 | $1.12 | $1.08 |
| 2022-10-02 | $1.08 | $1.08 | $1.13 | $1.05 |
| 2022-10-03 | $1.08 | $1.09 | $1.12 | $1.06 |
| 2022-10-04 | $1.09 | $1.09 | $1.14 | $1.05 |
| 2022-10-05 | $1.09 | $1.10 | $1.13 | $1.06 |
| 2022-10-06 | $1.10 | $1.09 | $1.10 | $1.06 |
| 2022-10-07 | $1.09 | $1.11 | $1.12 | $1.04 |
| 2022-10-08 | $1.11 | $1.13 | $1.16 | $1.09 |
| 2022-10-09 | $1.13 | $1.13 | $1.14 | $1.12 |
| 2022-10-10 | $1.13 | $1.11 | $1.12 | $1.10 |
| 2022-10-11 | $1.11 | $1.10 | $1.14 | $1.05 |
| 2022-10-12 | $1.10 | $1.13 | $1.14 | $0.9336000 |
| 2022-10-13 | $1.13 | $1.15 | $1.30 | $1.07 |
| 2022-10-14 | $1.15 | $1.19 | $1.36 | $1.11 |
| 2022-10-15 | $1.19 | $1.19 | $1.21 | $1.12 |
| 2022-10-16 | $1.19 | $1.16 | $1.22 | $1.13 |
| 2022-10-17 | $1.16 | $1.23 | $1.24 | $1.15 |
| 2022-10-18 | $1.23 | $1.18 | $1.35 | $1.18 |
| 2022-10-19 | $1.18 | $1.19 | $1.23 | $1.17 |
| 2022-10-20 | $1.19 | $1.15 | $1.19 | $1.12 |
| 2022-10-21 | $1.15 | $1.16 | $1.17 | $1.12 |
| 2022-10-22 | $1.16 | $1.18 | $1.20 | $1.13 |
| 2022-10-23 | $1.18 | $1.18 | $1.22 | $1.15 |
| 2022-10-24 | $1.18 | $1.20 | $1.23 | $1.16 |
| 2022-10-25 | $1.20 | $1.22 | $1.25 | $1.21 |
| 2022-10-26 | $1.22 | $1.28 | $1.38 | $1.25 |
| 2022-10-27 | $1.28 | $1.31 | $1.39 | $1.22 |
| 2022-10-28 | $1.31 | $1.64 | $2.68 | $1.31 |
| 2022-10-29 | $1.64 | $1.52 | $1.70 | $1.49 |
| 2022-10-30 | $1.52 | $1.52 | $1.52 | $1.52 |
| 2022-10-31 | $1.51 | $1.58 | $1.82 | $1.50 |
| 2022-11-01 | $1.58 | $1.55 | $1.61 | $1.54 |
| 2022-11-02 | $1.55 | $1.47 | $1.54 | $1.45 |
| 2022-11-03 | $1.47 | $1.52 | $1.54 | $1.47 |
| 2022-11-04 | $1.52 | $1.64 | $1.67 | $1.58 |
| 2022-11-05 | $1.64 | $1.65 | $1.68 | $1.62 |
| 2022-11-06 | $1.65 | $1.56 | $1.62 | $1.54 |
| 2022-11-07 | $1.56 | $1.54 | $1.57 | $1.52 |
| 2022-11-08 | $1.54 | $1.35 | $1.48 | $1.33 |
| 2022-11-09 | $1.35 | $1.09 | $1.19 | $1.08 |
| 2022-11-10 | $1.09 | $1.29 | $1.33 | $1.19 |
| 2022-11-11 | $1.29 | $1.23 | $1.27 | $1.22 |
| 2022-11-12 | $1.23 | $1.19 | $1.23 | $1.18 |
| 2022-11-13 | $1.19 | $1.12 | $1.16 | $1.10 |
| 2022-11-14 | $1.12 | $1.15 | $1.16 | $1.10 |
| 2022-11-15 | $1.15 | $1.16 | $1.25 | $1.15 |
| 2022-11-16 | $1.16 | $1.13 | $1.17 | $1.12 |
| 2022-11-17 | $1.13 | $1.11 | $1.14 | $1.10 |
| 2022-11-18 | $1.11 | $1.12 | $1.15 | $0.8859000 |
| 2022-11-19 | $1.12 | $1.11 | $1.14 | $1.10 |
| 2022-11-20 | $1.11 | $1.05 | $1.17 | $1.05 |
| 2022-11-21 | $1.05 | $1.01 | $1.03 | $0.9918000 |
| 2022-11-22 | $1.01 | $1.03 | $1.12 | $1.01 |
| 2022-11-23 | $1.03 | $1.03 | $1.08 | $1.01 |
| 2022-11-24 | $1.03 | $1.03 | $1.21 | $1.01 |
| 2022-11-25 | $1.03 | $1.01 | $1.03 | $1.00 |
| 2022-11-26 | $1.01 | $1.03 | $1.04 | $1.00 |
| 2022-11-27 | $1.03 | $1.01 | $1.07 | $1.01 |
| 2022-11-28 | $1.01 | $0.9770000 | $1.04 | $0.9685000 |
| 2022-11-29 | $0.9770000 | $1.00 | $1.01 | $0.9862000 |
| 2022-11-30 | $1.00 | $1.02 | $1.08 | $1.02 |
| 2022-12-01 | $1.02 | $0.9902000 | $1.01 | $0.9834000 |
| 2022-12-02 | $0.9902000 | $1.01 | $1.01 | $0.9887000 |
| 2022-12-03 | $1.01 | $0.9790000 | $1.00 | $0.9767000 |
| 2022-12-04 | $0.9790000 | $0.9885000 | $1.22 | $0.9759000 |
| 2022-12-05 | $0.9885000 | $0.9851000 | $0.9910000 | $0.9729000 |
| 2022-12-06 | $0.9851000 | $0.9519000 | $0.9929000 | $0.9500000 |
| 2022-12-07 | $0.9519000 | $0.9121000 | $0.9454000 | $0.9025000 |
| 2022-12-08 | $0.9121000 | $0.9138000 | $0.9364000 | $0.9114000 |
| 2022-12-09 | $0.9138000 | $0.8945000 | $0.9195000 | $0.8920000 |
| 2022-12-10 | $0.8945000 | $1.04 | $5.08 | $0.8765000 |
| 2022-12-11 | $1.04 | $0.9354000 | $1.05 | $0.9286000 |
| 2022-12-12 | $0.9354000 | $0.9349000 | $0.9602000 | $0.9038000 |
| 2022-12-13 | $0.9349000 | $0.9179000 | $0.9778000 | $0.9016000 |
| 2022-12-14 | $0.9179000 | $0.8894000 | $0.9228000 | $0.8801000 |
| 2022-12-15 | $0.8894000 | $0.8664000 | $0.8751000 | $0.8522000 |
| 2022-12-16 | $0.8664000 | $0.7596000 | $0.8534000 | $0.7533000 |
| 2022-12-17 | $0.7596000 | $0.7811000 | $0.7848000 | $0.7600000 |
| 2022-12-18 | $0.7811000 | $0.7687000 | $0.7826000 | $0.7638000 |
| 2022-12-19 | $0.7687000 | $0.7468000 | $0.7583000 | $0.7381000 |
| 2022-12-20 | $0.7468000 | $0.7406000 | $0.7676000 | $0.7320000 |
| 2022-12-21 | $0.7406000 | $0.7154000 | $0.7435000 | $0.7125000 |
| 2022-12-22 | $0.7154000 | $0.7283000 | $0.7307000 | $0.7085000 |
| 2022-12-23 | $0.7283000 | $0.7372000 | $0.7526000 | $0.7194000 |
| 2022-12-24 | $0.7372000 | $0.7469000 | $0.9163000 | $0.7371000 |
| 2022-12-25 | $0.7469000 | $0.7393000 | $0.7509000 | $0.7349000 |
| 2022-12-26 | $0.7393000 | $0.7528000 | $0.7541000 | $0.7408000 |
| 2022-12-27 | $0.7528000 | $0.7370000 | $0.7529000 | $0.7332000 |
| 2022-12-28 | $0.7370000 | $0.7059000 | $0.7336000 | $0.7041000 |
| 2022-12-29 | $0.7059000 | $0.7002000 | $0.7146000 | $0.6970000 |
| 2022-12-30 | $0.7002000 | $0.7000000 | $0.7073000 | $0.6950000 |
| 2022-12-31 | $0.7000000 | $0.6839000 | $0.7527000 | $0.6798000 |
| 2023-01-01 | $0.6839000 | $0.6883000 | $0.6938000 | $0.6782000 |
| 2023-01-02 | $0.6883000 | $0.7191000 | $0.7230000 | $0.6848000 |
| 2023-01-03 | $0.7191000 | $0.7277000 | $0.8157000 | $0.7116000 |
| 2023-01-04 | $0.7277000 | $0.7362000 | $0.7456000 | $0.7236000 |
| 2023-01-05 | $0.7362000 | $0.7222000 | $0.7378000 | $0.7181000 |
| 2023-01-06 | $0.7222000 | $0.7222000 | $0.7326000 | $0.6990000 |
| 2023-01-07 | $0.7222000 | $0.7194000 | $0.7297000 | $0.7138000 |
| 2023-01-08 | $0.7194000 | $0.7339000 | $0.7420000 | $0.7187000 |
| 2023-01-09 | $0.7339000 | $0.7540000 | $0.7787000 | $0.7361000 |
| 2023-01-10 | $0.7540000 | $0.7669000 | $0.7842000 | $0.7544000 |
| 2023-01-11 | $0.7669000 | $0.7945000 | $0.8158000 | $0.7785000 |
| 2023-01-12 | $0.7945000 | $0.8130000 | $0.8573000 | $0.8007000 |
| 2023-01-13 | $0.8130000 | $0.8385000 | $0.8932000 | $0.8332000 |
| 2023-01-14 | $0.8385000 | $0.8585000 | $0.8818000 | $0.8455000 |
| 2023-01-15 | $0.8585000 | $0.8613000 | $0.8686000 | $0.8491000 |
| 2023-01-16 | $0.8613000 | $0.8359000 | $0.9037000 | $0.8353000 |
| 2023-01-17 | $0.8359000 | $0.8247000 | $0.8446000 | $0.8218000 |
| 2023-01-18 | $0.8247000 | $0.8247000 | $0.8248000 | $0.8245000 |
| 2023-01-19 | $0.7864000 | $0.7883000 | $0.8106000 | $0.7838000 |
| 2023-01-20 | $0.7883000 | $0.8492000 | $0.8701000 | $0.8415000 |
| 2023-01-21 | $0.8492000 | $0.8394000 | $0.8653000 | $0.8298000 |
| 2023-01-22 | $0.8394000 | $0.9381000 | $1.31 | $0.8284000 |
| 2023-01-23 | $0.9381000 | $0.9520000 | $1.03 | $0.9376000 |
| 2023-01-24 | $0.9520000 | $0.9121000 | $0.9800000 | $0.9089000 |
| 2023-01-25 | $0.9121000 | $0.9889000 | $1.01 | $0.9233000 |
| 2023-01-26 | $0.9889000 | $0.9565000 | $0.9878000 | $0.9339000 |
| 2023-01-27 | $0.9565000 | $0.9875000 | $0.9891000 | $0.9367000 |
| 2023-01-28 | $0.9875000 | $0.9671000 | $1.00 | $0.9526000 |
| 2023-01-29 | $0.9671000 | $1.05 | $1.40 | $0.9884000 |
| 2023-01-30 | $1.05 | $0.9613000 | $1.04 | $0.9464000 |
| 2023-01-31 | $0.9613000 | $0.9784000 | $0.9881000 | $0.9671000 |
| 2023-02-01 | $0.9784000 | $1.06 | $1.21 | $0.9934000 |
| 2023-02-02 | $1.06 | $1.05 | $1.10 | $1.03 |
| 2023-02-03 | $1.05 | $1.10 | $1.15 | $1.04 |
| 2023-02-04 | $1.10 | $1.06 | $1.14 | $0.9883000 |
| 2023-02-05 | $1.06 | $1.02 | $1.04 | $0.9995000 |
| 2023-02-06 | $1.02 | $1.02 | $1.03 | $0.9924000 |
| 2023-02-07 | $1.02 | $1.10 | $1.10 | $1.04 |
| 2023-02-08 | $1.10 | $1.12 | $1.12 | $1.05 |
| 2023-02-09 | $1.12 | $1.01 | $1.08 | $1.00 |
| 2023-02-10 | $1.01 | $1.01 | $1.02 | $0.9959000 |
| 2023-02-11 | $1.01 | $1.02 | $1.03 | $1.01 |
| 2023-02-12 | $1.02 | $1.01 | $1.03 | $1.00 |
| 2023-02-13 | $1.01 | $0.9626000 | $1.02 | $0.9523000 |
| 2023-02-14 | $0.9626000 | $0.9838000 | $0.9985000 | $0.9752000 |
| 2023-02-15 | $0.9838000 | $1.03 | $1.09 | $1.03 |
| 2023-02-16 | $1.03 | $0.9907000 | $1.00 | $0.9743000 |
| 2023-02-17 | $0.9907000 | $1.02 | $1.05 | $1.01 |
| 2023-02-18 | $1.02 | $1.07 | $1.07 | $1.01 |
| 2023-02-19 | $1.07 | $1.04 | $1.10 | $1.03 |
| 2023-02-20 | $1.04 | $1.07 | $1.08 | $1.02 |
| 2023-02-21 | $1.07 | $1.03 | $1.07 | $1.02 |
| 2023-02-22 | $1.03 | $1.01 | $1.03 | $1.00 |
| 2023-02-23 | $1.01 | $1.01 | $1.02 | $0.9938000 |
| 2023-02-24 | $1.01 | $0.9770000 | $0.9904000 | $0.9712000 |
| 2023-02-25 | $0.9770000 | $0.9515000 | $0.9793000 | $0.9436000 |
| 2023-02-26 | $0.9515000 | $0.9732000 | $0.9899000 | $0.9626000 |
| 2023-02-27 | $0.9732000 | $0.9577000 | $0.9744000 | $0.9539000 |
| 2023-02-28 | $0.9577000 | $0.9390000 | $0.9510000 | $0.9332000 |
| 2023-03-01 | $0.9390000 | $0.9459000 | $0.9662000 | $0.9253000 |
| 2023-03-02 | $0.9459000 | $0.9077000 | $0.9436000 | $0.8960000 |
| 2023-03-03 | $0.9077000 | $0.8515000 | $0.8813000 | $0.8466000 |
| 2023-03-04 | $0.8515000 | $0.8460000 | $0.8610000 | $0.8373000 |
| 2023-03-05 | $0.8460000 | $0.8534000 | $0.8637000 | $0.8442000 |
| 2023-03-06 | $0.8534000 | $0.8588000 | $0.8675000 | $0.8393000 |
| 2023-03-07 | $0.8588000 | $0.8590000 | $0.8590000 | $0.8588000 |
| 2023-03-08 | $0.8421000 | $0.8025000 | $0.8314000 | $0.7941000 |
| 2023-03-09 | $0.8025000 | $0.7960000 | $0.8626000 | $0.7425000 |
| 2023-03-10 | $0.7960000 | $0.8045000 | $0.8156000 | $0.7762000 |
| 2023-03-11 | $0.8045000 | $0.8026000 | $0.8640000 | $0.7766000 |
| 2023-03-12 | $0.8026000 | $0.8426000 | $0.8715000 | $0.8389000 |
| 2023-03-13 | $0.8426000 | $0.8654000 | $0.9235000 | $0.8605000 |
| 2023-03-14 | $0.8654000 | $0.8940000 | $0.9242000 | $0.8418000 |
| 2023-03-15 | $0.8940000 | $0.8485000 | $0.8914000 | $0.8227000 |
| 2023-03-16 | $0.8485000 | $0.8748000 | $0.8798000 | $0.8595000 |
| 2023-03-17 | $0.8748000 | $0.8981000 | $0.9604000 | $0.8877000 |
| 2023-03-18 | $0.8981000 | $0.8510000 | $0.8858000 | $0.8448000 |
| 2023-03-19 | $0.8510000 | $0.8529000 | $0.9014000 | $0.8501000 |
| 2023-03-20 | $0.8529000 | $0.8139000 | $0.8584000 | $0.8084000 |
| 2023-03-21 | $0.8139000 | $0.8371000 | $0.8419000 | $0.8115000 |
| 2023-03-22 | $0.8371000 | $0.7960000 | $0.8138000 | $0.7796000 |
| 2023-03-23 | $0.7960000 | $0.8147000 | $0.8577000 | $0.8008000 |
| 2023-03-24 | $0.8147000 | $0.7887000 | $0.8209000 | $0.7467000 |
| 2023-03-25 | $0.7887000 | $0.7915000 | $0.8300000 | $0.7858000 |
| 2023-03-26 | $0.7915000 | $0.8071000 | $0.8167000 | $0.8024000 |
| 2023-03-27 | $0.8071000 | $0.7758000 | $0.8157000 | $0.7693000 |
| 2023-03-28 | $0.7758000 | $0.8008000 | $0.8253000 | $0.7735000 |
| 2023-03-29 | $0.8008000 | $0.8192000 | $0.8391000 | $0.8056000 |
| 2023-03-30 | $0.8192000 | $0.7977000 | $0.8106000 | $0.7797000 |
| 2023-03-31 | $0.7977000 | $0.8005000 | $0.8236000 | $0.7974000 |
| 2023-04-01 | $0.8005000 | $0.8084000 | $0.8167000 | $0.7933000 |
| 2023-04-02 | $0.8084000 | $0.7906000 | $0.8053000 | $0.7830000 |
| 2023-04-03 | $0.7906000 | $0.7812000 | $0.7840000 | $0.7681000 |
| 2023-04-04 | $0.7812000 | $0.7887000 | $0.7924000 | $0.7803000 |
| 2023-04-05 | $0.7884000 | $0.8005000 | $0.8019000 | $0.7799000 |
| 2023-04-06 | $0.8003000 | $0.7889000 | $0.8015000 | $0.7872000 |
| 2023-04-07 | $0.7889000 | $0.7762000 | $0.7910000 | $0.7673000 |
| 2023-04-08 | $0.7762000 | $0.7684000 | $0.7807000 | $0.7671000 |
| 2023-04-09 | $0.7684000 | $0.7697000 | $0.7819000 | $0.7666000 |
| 2023-04-10 | $0.7697000 | $0.7817000 | $0.8131000 | $0.7793000 |
| 2023-04-11 | $0.7817000 | $0.7813000 | $0.8007000 | $0.7744000 |
| 2023-04-12 | $0.7813000 | $0.7847000 | $0.7871000 | $0.7629000 |
| 2023-04-13 | $0.7847000 | $0.8154000 | $0.8173000 | $0.7814000 |
| 2023-04-14 | $0.8154000 | $0.8437000 | $0.8532000 | $0.8071000 |
| 2023-04-15 | $0.8437000 | $0.8444000 | $0.8548000 | $0.8332000 |
| 2023-04-16 | $0.8444000 | $0.8630000 | $0.8736000 | $0.8436000 |
| 2023-04-17 | $0.8630000 | $0.8498000 | $0.8610000 | $0.8363000 |
| 2023-04-18 | $0.8498000 | $0.8785000 | $0.8988000 | $0.8621000 |
| 2023-04-19 | $0.8785000 | $0.8147000 | $0.8395000 | $0.8101000 |
| 2023-04-20 | $0.8147000 | $0.7937000 | $0.8036000 | $0.7832000 |
| 2023-04-21 | $0.7937000 | $0.7589000 | $0.7750000 | $0.7516000 |
| 2023-04-22 | $0.7589000 | $0.7725000 | $0.7878000 | $0.7684000 |
| 2023-04-23 | $0.7725000 | $0.7570000 | $0.7724000 | $0.7493000 |
| 2023-04-24 | $0.7570000 | $0.7513000 | $0.7656000 | $0.7477000 |
| 2023-04-25 | $0.7513000 | $0.7595000 | $0.7807000 | $0.7589000 |
| 2023-04-26 | $0.7595000 | $0.7680000 | $0.8047000 | $0.7336000 |
| 2023-04-27 | $0.7680000 | $0.8058000 | $0.8282000 | $0.7849000 |
| 2023-04-28 | $0.8058000 | $0.7934000 | $0.8048000 | $0.7848000 |
| 2023-04-29 | $0.7934000 | $0.7904000 | $0.7965000 | $0.7845000 |
| 2023-04-30 | $0.7904000 | $0.7744000 | $0.7981000 | $0.7674000 |
| 2023-05-01 | $0.7744000 | $0.7342000 | $0.7440000 | $0.7241000 |
| 2023-05-02 | $0.7342000 | $0.7418000 | $0.7527000 | $0.7366000 |
| 2023-05-03 | $0.7418000 | $0.7371000 | $0.7551000 | $0.7324000 |
| 2023-05-04 | $0.7371000 | $0.7260000 | $0.7370000 | $0.7228000 |
| 2023-05-05 | $0.7260000 | $0.7408000 | $0.7473000 | $0.7335000 |
| 2023-05-06 | $0.7408000 | $0.7051000 | $0.7291000 | $0.7013000 |
| 2023-05-07 | $0.7051000 | $0.6964000 | $0.7055000 | $0.6924000 |
| 2023-05-08 | $0.6964000 | $0.6633000 | $0.6870000 | $0.6631000 |
| 2023-05-09 | $0.6626000 | $0.6555000 | $0.6701000 | $0.6516000 |
| 2023-05-10 | $0.6555000 | $0.6592000 | $0.6680000 | $0.6366000 |
| 2023-05-11 | $0.6592000 | $0.6591000 | $0.6593000 | $0.6591000 |
| 2023-05-12 | $0.6419000 | $0.6399000 | $0.6506000 | $0.6351000 |
| 2023-05-13 | $0.6399000 | $0.6368000 | $0.6413000 | $0.6271000 |
| 2023-05-14 | $0.6368000 | $0.6380000 | $0.6421000 | $0.6324000 |
| 2023-05-15 | $0.6380000 | $0.6280000 | $0.6454000 | $0.6272000 |
| 2023-05-16 | $0.6280000 | $0.6289000 | $0.6289000 | $0.6278000 |
Osmosis News
Get Crypto Newsletter
Read the Disclaimer : All content provided herein our website, hyperlinked sites, associated applications, forums, blogs, social media accounts and other platforms (“Site”) is for your general information only, procured from third party sources. We make no warranties of any kind in relation to our content, including but not limited to accuracy and updatedness. No part of the content that we provide constitutes financial advice, legal advice or any other form of advice meant for your specific reliance for any purpose. Any use or reliance on our content is solely at your own risk and discretion. You should conduct your own research, review, analyse and verify our content before relying on them. Trading is a highly risky activity that can lead to major losses, please therefore consult your financial advisor before making any decision. No content on our Site is meant to be a solicitation or offer.