Osmosis current market price is $0.146 with a 24 hour trading volume of $6,726.79K. The total available supply of Osmosis is 1.00B OSMO with a maximum supply of 1.00B OSMO. It has secured Rank 427 in the cryptocurrency market with a marketcap of $107.51M. The OSMO price is 0.45% down in the last one hour.
The high price of the Osmosis is $0.151 and low price is $0.146 in the last 24 hours. Live prices from all markets and coin market Capitalization. Stay up to date with the latest price movements. Check our coin stats data and see when there is an opportunity to buy or sell at best price in the market.
427
$0.146
$107.51M 0.77%
$145.85M
$6,726.79K
734.77M OSMO
1.00B OSMO
1.00B OSMO
$0.151
$0.146
$11.25 98.7%
04 Mar 2022
$0.145 1.5%
27 Jun 2025
Want to convert more cryptocurrencies?
0.45%
0.98%
4.15%
17.03%
28.53%
37.51%
78.77%
71.94%
Historical data of Osmosis past 365 days.
| Date | Market Cap | Volume | Close |
|---|---|---|---|
| 2024-05-30 | $578,591,330.41 | $19,198,461.87 | $0.87 |
| 2024-05-31 | $578,673,444.77 | $25,015,860.91 | $0.87 |
| 2024-06-01 | $557,942,550.16 | $13,516,731.40 | $0.84 |
| 2024-06-02 | $554,658,745.16 | $10,418,537.15 | $0.84 |
| 2024-06-03 | $548,308,039.18 | $10,727,541.31 | $0.83 |
| 2024-06-04 | $545,051,828.10 | $12,569,454.79 | $0.82 |
| 2024-06-05 | $552,820,533.68 | $13,673,917.02 | $0.83 |
| 2024-06-06 | $564,905,654.28 | $14,942,134.29 | $0.85 |
| 2024-06-07 | $552,314,220.43 | $12,849,346.50 | $0.83 |
| 2024-06-08 | $500,485,055.30 | $22,475,389.63 | $0.75 |
| 2024-06-09 | $481,855,218.64 | $10,771,400.05 | $0.72 |
| 2024-06-10 | $484,577,452.24 | $8,736,283.30 | $0.73 |
| 2024-06-11 | $441,326,499.81 | $19,983,098.45 | $0.66 |
| 2024-06-12 | $418,439,355.46 | $20,407,375.70 | $0.63 |
| 2024-06-13 | $430,290,844.44 | $5,711,723.75 | $0.65 |
| 2024-06-14 | $400,568,860.38 | $14,356,503.67 | $0.60 |
| 2024-06-15 | $396,166,135.87 | $15,718,847.06 | $0.60 |
| 2024-06-16 | $399,816,736.98 | $8,791,491.40 | $0.60 |
| 2024-06-17 | $407,080,486.53 | $6,398,967.06 | $0.61 |
| 2024-06-18 | $382,185,176.39 | $14,201,801.97 | $0.57 |
| 2024-06-19 | $346,054,405.88 | $19,720,724.85 | $0.52 |
| 2024-06-20 | $377,934,726.17 | $15,118,517.55 | $0.57 |
| 2024-06-21 | $377,112,031.00 | $14,241,833.23 | $0.57 |
| 2024-06-22 | $369,587,621.36 | $13,166,030.48 | $0.55 |
| 2024-06-23 | $368,286,571.58 | $7,131,181.38 | $0.55 |
| 2024-06-24 | $354,902,024.50 | $7,384,027.72 | $0.53 |
| 2024-06-25 | $361,684,866.50 | $13,892,216.50 | $0.54 |
| 2024-06-26 | $366,543,686.05 | $10,007,512.46 | $0.55 |
| 2024-06-27 | $356,093,673.33 | $11,088,640.39 | $0.53 |
| 2024-06-28 | $363,810,124.30 | $10,892,578.32 | $0.54 |
| 2024-06-29 | $351,356,591.43 | $10,354,633.07 | $0.52 |
| 2024-06-30 | $348,354,730.01 | $9,148,705.61 | $0.52 |
| 2024-07-01 | $360,389,974.71 | $8,131,066.33 | $0.54 |
| 2024-07-02 | $365,451,275.59 | $10,632,621.73 | $0.55 |
| 2024-07-03 | $360,559,472.51 | $9,447,760.31 | $0.54 |
| 2024-07-04 | $336,236,812.76 | $11,548,834.55 | $0.50 |
| 2024-07-05 | $311,677,110.88 | $15,460,233.52 | $0.46 |
| 2024-07-06 | $294,611,696.73 | $24,043,736.28 | $0.44 |
| 2024-07-07 | $323,946,443.28 | $11,411,794.99 | $0.48 |
| 2024-07-08 | $308,925,037.65 | $9,885,568.15 | $0.46 |
| 2024-07-09 | $319,976,248.74 | $14,475,357.28 | $0.48 |
| 2024-07-10 | $337,984,749.79 | $17,914,842.56 | $0.50 |
| 2024-07-11 | $330,408,506.63 | $9,903,561.32 | $0.49 |
| 2024-07-12 | $318,808,344.12 | $9,677,698.24 | $0.48 |
| 2024-07-13 | $321,146,034.46 | $8,477,244.89 | $0.48 |
| 2024-07-14 | $325,121,588.57 | $8,089,756.81 | $0.48 |
| 2024-07-15 | $330,155,207.35 | $7,721,259.46 | $0.49 |
| 2024-07-16 | $349,468,008.99 | $12,656,452.27 | $0.52 |
| 2024-07-17 | $363,927,810.88 | $15,709,506.85 | $0.54 |
| 2024-07-18 | $361,130,352.25 | $11,903,045.34 | $0.54 |
| 2024-07-19 | $357,873,576.00 | $8,997,468.35 | $0.53 |
| 2024-07-20 | $366,320,142.63 | $9,243,001.81 | $0.54 |
| 2024-07-21 | $376,518,445.79 | $9,510,044.47 | $0.56 |
| 2024-07-22 | $364,861,826.95 | $10,771,965.87 | $0.54 |
| 2024-07-23 | $348,638,147.79 | $12,110,092.78 | $0.52 |
| 2024-07-24 | $337,664,960.54 | $10,213,780.73 | $0.50 |
| 2024-07-25 | $324,233,565.16 | $8,804,952.13 | $0.48 |
| 2024-07-26 | $317,816,404.06 | $10,553,373.42 | $0.47 |
| 2024-07-27 | $328,238,910.06 | $6,851,469.28 | $0.49 |
| 2024-07-28 | $328,436,271.01 | $6,801,077.45 | $0.49 |
| 2024-07-29 | $322,837,121.97 | $5,140,869.53 | $0.48 |
| 2024-07-30 | $321,231,926.56 | $8,657,464.40 | $0.48 |
| 2024-07-31 | $310,925,053.13 | $13,038,796.90 | $0.46 |
| 2024-08-01 | $303,120,036.25 | $17,990,438.00 | $0.45 |
| 2024-08-02 | $298,459,986.25 | $23,919,449.55 | $0.44 |
| 2024-08-03 | $272,764,806.14 | $23,664,963.71 | $0.40 |
| 2024-08-04 | $259,280,505.10 | $15,464,034.68 | $0.39 |
| 2024-08-05 | $249,672,937.45 | $13,579,962.78 | $0.37 |
| 2024-08-06 | $224,925,719.10 | $40,552,780.81 | $0.33 |
| 2024-08-07 | $243,403,319.80 | $17,669,027.00 | $0.36 |
| 2024-08-08 | $238,758,156.42 | $11,055,797.58 | $0.35 |
| 2024-08-09 | $264,831,582.33 | $16,322,009.23 | $0.39 |
| 2024-08-10 | $263,246,398.41 | $11,310,252.69 | $0.39 |
| 2024-08-11 | $273,115,891.78 | $10,299,552.07 | $0.40 |
| 2024-08-12 | $256,077,510.75 | $10,521,361.36 | $0.38 |
| 2024-08-13 | $265,354,608.47 | $11,182,121.64 | $0.39 |
| 2024-08-14 | $267,630,447.84 | $9,509,712.54 | $0.40 |
| 2024-08-15 | $261,594,825.03 | $10,405,330.95 | $0.39 |
| 2024-08-16 | $245,835,118.52 | $10,717,541.26 | $0.36 |
| 2024-08-17 | $242,302,330.64 | $9,474,704.21 | $0.36 |
| 2024-08-18 | $248,020,435.85 | $6,086,517.73 | $0.37 |
| 2024-08-19 | $250,120,977.93 | $7,443,153.94 | $0.37 |
| 2024-08-20 | $260,096,447.93 | $17,019,585.25 | $0.38 |
| 2024-08-21 | $268,658,549.82 | $14,594,577.84 | $0.40 |
| 2024-08-22 | $276,264,357.68 | $13,556,347.35 | $0.41 |
| 2024-08-23 | $277,201,010.02 | $11,567,828.10 | $0.41 |
| 2024-08-24 | $303,172,187.02 | $13,115,852.22 | $0.45 |
| 2024-08-25 | $314,109,857.99 | $13,327,583.31 | $0.46 |
| 2024-08-26 | $305,268,174.27 | $10,428,440.61 | $0.45 |
| 2024-08-27 | $298,430,362.97 | $11,427,269.20 | $0.44 |
| 2024-08-28 | $280,659,716.03 | $14,363,448.72 | $0.41 |
| 2024-08-29 | $276,112,971.28 | $12,091,033.65 | $0.41 |
| 2024-08-30 | $277,183,462.76 | $8,556,759.21 | $0.41 |
| 2024-08-31 | $275,854,470.38 | $8,796,224.20 | $0.41 |
| 2024-09-01 | $270,068,264.63 | $5,843,591.31 | $0.40 |
| 2024-09-02 | $258,306,356.70 | $7,017,404.21 | $0.38 |
| 2024-09-03 | $271,897,402.35 | $7,655,535.27 | $0.40 |
| 2024-09-04 | $255,253,935.05 | $9,131,387.00 | $0.38 |
| 2024-09-05 | $264,580,150.73 | $10,710,502.64 | $0.39 |
| 2024-09-06 | $257,441,261.50 | $8,321,640.72 | $0.38 |
| 2024-09-07 | $248,578,694.76 | $10,368,595.86 | $0.36 |
| 2024-09-08 | $248,367,119.10 | $6,461,122.09 | $0.36 |
| 2024-09-09 | $255,083,333.95 | $5,232,824.31 | $0.37 |
| 2024-09-10 | $269,886,724.14 | $8,229,231.36 | $0.40 |
| 2024-09-11 | $272,842,619.49 | $6,878,131.88 | $0.40 |
| 2024-09-12 | $269,413,554.42 | $7,223,604.37 | $0.40 |
| 2024-09-13 | $276,125,566.70 | $7,995,616.56 | $0.40 |
| 2024-09-14 | $286,306,052.07 | $7,135,206.18 | $0.42 |
| 2024-09-15 | $289,406,521.40 | $7,494,877.77 | $0.42 |
| 2024-09-16 | $304,551,754.46 | $17,342,970.35 | $0.45 |
| 2024-09-17 | $289,832,361.92 | $11,497,474.83 | $0.42 |
| 2024-09-18 | $320,897,444.04 | $20,292,761.92 | $0.47 |
| 2024-09-19 | $333,284,496.07 | $18,693,084.36 | $0.49 |
| 2024-09-20 | $354,931,116.72 | $21,145,324.44 | $0.52 |
| 2024-09-21 | $407,994,308.38 | $17,144,388.56 | $0.53 |
| 2024-09-22 | $420,039,706.37 | $11,556,635.13 | $0.55 |
| 2024-09-23 | $401,812,608.27 | $14,385,331.30 | $0.52 |
| 2024-09-24 | $436,584,466.98 | $19,623,233.80 | $0.57 |
| 2024-09-25 | $449,832,184.82 | $17,578,776.74 | $0.59 |
| 2024-09-26 | $452,623,195.92 | $16,294,191.57 | $0.59 |
| 2024-09-27 | $447,356,295.70 | $26,719,251.52 | $0.65 |
| 2024-09-28 | $453,998,557.02 | $21,727,086.29 | $0.66 |
| 2024-09-29 | $438,931,597.81 | $10,075,714.58 | $0.64 |
| 2024-09-30 | $448,739,797.32 | $13,024,211.52 | $0.65 |
| 2024-10-01 | $409,796,589.96 | $15,540,590.24 | $0.60 |
| 2024-10-02 | $375,311,280.42 | $26,515,911.01 | $0.55 |
| 2024-10-03 | $369,611,457.47 | $16,727,210.77 | $0.54 |
| 2024-10-04 | $354,356,827.09 | $19,576,648.50 | $0.52 |
| 2024-10-05 | $376,467,208.77 | $13,834,593.06 | $0.55 |
| 2024-10-06 | $378,435,626.37 | $9,941,585.02 | $0.55 |
| 2024-10-07 | $377,666,913.50 | $8,838,608.06 | $0.55 |
| 2024-10-08 | $366,327,064.65 | $17,072,130.99 | $0.53 |
| 2024-10-09 | $356,246,182.27 | $12,823,571.84 | $0.52 |
| 2024-10-10 | $346,639,715.89 | $10,469,265.56 | $0.50 |
| 2024-10-11 | $339,036,252.42 | $11,156,406.95 | $0.49 |
| 2024-10-12 | $364,115,382.13 | $11,541,518.66 | $0.53 |
| 2024-10-13 | $379,762,947.82 | $15,219,718.64 | $0.55 |
| 2024-10-14 | $376,356,334.49 | $11,821,225.32 | $0.55 |
| 2024-10-15 | $389,322,587.67 | $12,147,318.67 | $0.57 |
| 2024-10-16 | $379,618,986.39 | $14,268,757.46 | $0.55 |
| 2024-10-17 | $380,713,519.70 | $12,907,933.62 | $0.55 |
| 2024-10-18 | $367,293,297.07 | $12,806,616.37 | $0.53 |
| 2024-10-19 | $370,055,717.61 | $12,879,856.49 | $0.54 |
| 2024-10-20 | $368,889,981.93 | $8,509,825.05 | $0.54 |
| 2024-10-21 | $380,221,100.04 | $9,830,852.80 | $0.55 |
| 2024-10-22 | $368,959,044.82 | $13,464,434.15 | $0.54 |
| 2024-10-23 | $361,684,617.41 | $10,205,844.28 | $0.52 |
| 2024-10-24 | $351,523,075.53 | $12,123,756.84 | $0.51 |
| 2024-10-25 | $350,556,778.52 | $8,569,252.27 | $0.51 |
| 2024-10-26 | $311,639,690.49 | $11,551,132.86 | $0.45 |
| 2024-10-27 | $302,395,381.18 | $9,525,698.15 | $0.44 |
| 2024-10-28 | $306,236,411.88 | $6,105,218.40 | $0.44 |
| 2024-10-29 | $301,381,286.69 | $9,491,088.03 | $0.44 |
| 2024-10-30 | $313,141,501.60 | $12,925,856.37 | $0.45 |
| 2024-10-31 | $303,524,428.90 | $9,021,168.15 | $0.44 |
| 2024-11-01 | $286,204,151.95 | $10,210,667.70 | $0.41 |
| 2024-11-02 | $278,304,794.16 | $8,413,469.76 | $0.40 |
| 2024-11-03 | $273,101,356.16 | $5,455,461.95 | $0.40 |
| 2024-11-04 | $271,655,413.77 | $7,974,011.67 | $0.39 |
| 2024-11-05 | $261,974,330.67 | $8,113,630.96 | $0.38 |
| 2024-11-06 | $275,968,878.10 | $8,083,942.62 | $0.40 |
| 2024-11-07 | $302,152,766.74 | $12,677,589.17 | $0.44 |
| 2024-11-08 | $306,211,993.35 | $10,475,622.67 | $0.44 |
| 2024-11-09 | $309,078,995.93 | $9,470,123.94 | $0.45 |
| 2024-11-10 | $318,018,488.35 | $10,374,140.60 | $0.46 |
| 2024-11-11 | $336,595,222.50 | $17,918,514.04 | $0.49 |
| 2024-11-12 | $359,752,911.65 | $20,043,900.33 | $0.52 |
| 2024-11-13 | $342,935,427.13 | $25,517,002.68 | $0.50 |
| 2024-11-14 | $326,090,720.56 | $18,804,070.29 | $0.47 |
| 2024-11-15 | $307,865,827.56 | $12,240,165.42 | $0.44 |
| 2024-11-16 | $324,310,337.74 | $11,743,358.70 | $0.47 |
| 2024-11-17 | $354,491,266.83 | $14,077,573.71 | $0.51 |
| 2024-11-18 | $353,007,560.71 | $24,626,024.42 | $0.51 |
| 2024-11-19 | $383,335,968.97 | $28,157,416.12 | $0.55 |
| 2024-11-20 | $390,579,323.03 | $26,043,655.57 | $0.56 |
| 2024-11-21 | $373,111,416.38 | $23,586,304.44 | $0.54 |
| 2024-11-22 | $380,678,939.27 | $19,086,707.23 | $0.55 |
| 2024-11-23 | $389,570,797.90 | $25,448,773.61 | $0.56 |
| 2024-11-24 | $426,601,008.84 | $31,195,905.91 | $0.61 |
| 2024-11-25 | $447,176,816.81 | $39,990,480.95 | $0.64 |
| 2024-11-26 | $410,764,507.44 | $27,188,366.45 | $0.59 |
| 2024-11-27 | $389,412,306.87 | $22,295,683.24 | $0.56 |
| 2024-11-28 | $409,710,699.89 | $25,249,978.17 | $0.59 |
| 2024-11-29 | $406,389,138.12 | $24,110,356.52 | $0.58 |
| 2024-11-30 | $415,371,953.48 | $20,887,142.35 | $0.60 |
| 2024-12-01 | $429,534,633.39 | $19,394,871.21 | $0.62 |
| 2024-12-02 | $433,573,404.03 | $21,741,536.38 | $0.62 |
| 2024-12-03 | $423,729,289.73 | $30,289,039.16 | $0.61 |
| 2024-12-04 | $461,543,836.40 | $34,777,249.97 | $0.66 |
| 2024-12-05 | $486,267,519.00 | $42,085,094.95 | $0.70 |
| 2024-12-06 | $490,790,304.76 | $45,675,722.42 | $0.70 |
| 2024-12-07 | $584,042,565.27 | $96,451,519.56 | $0.84 |
| 2024-12-08 | $554,649,087.16 | $34,565,807.05 | $0.79 |
| 2024-12-09 | $538,918,115.44 | $20,614,934.38 | $0.77 |
| 2024-12-10 | $462,415,201.11 | $42,546,409.59 | $0.66 |
| 2024-12-11 | $435,897,395.18 | $32,030,692.86 | $0.62 |
| 2024-12-12 | $466,890,499.61 | $28,947,767.59 | $0.67 |
| 2024-12-13 | $457,359,643.27 | $25,688,155.70 | $0.66 |
| 2024-12-14 | $459,233,922.75 | $27,728,935.22 | $0.66 |
| 2024-12-15 | $435,166,843.18 | $20,780,232.15 | $0.62 |
| 2024-12-16 | $437,471,339.67 | $21,508,239.85 | $0.63 |
| 2024-12-17 | $407,936,600.99 | $30,912,256.38 | $0.58 |
| 2024-12-18 | $381,551,952.23 | $23,687,538.47 | $0.55 |
| 2024-12-19 | $352,450,499.50 | $21,471,547.93 | $0.50 |
| 2024-12-20 | $327,587,995.49 | $22,757,377.02 | $0.47 |
| 2024-12-21 | $331,025,446.15 | $25,736,844.98 | $0.47 |
| 2024-12-22 | $308,089,155.28 | $15,825,220.24 | $0.44 |
| 2024-12-23 | $303,211,096.62 | $13,667,184.79 | $0.43 |
| 2024-12-24 | $326,162,742.48 | $17,620,574.55 | $0.47 |
| 2024-12-25 | $324,625,073.61 | $13,758,161.97 | $0.46 |
| 2024-12-26 | $334,911,540.57 | $11,127,477.41 | $0.48 |
| 2024-12-27 | $310,591,699.59 | $9,879,353.92 | $0.44 |
| 2024-12-28 | $310,987,098.94 | $8,911,448.49 | $0.44 |
| 2024-12-29 | $327,987,577.08 | $12,554,454.35 | $0.47 |
| 2024-12-30 | $314,240,642.48 | $8,557,766.01 | $0.45 |
| 2024-12-31 | $310,756,549.37 | $10,694,389.92 | $0.44 |
| 2025-01-01 | $303,760,221.84 | $9,373,517.01 | $0.43 |
| 2025-01-02 | $304,277,957.36 | $9,205,103.76 | $0.43 |
| 2025-01-03 | $320,759,914.20 | $10,110,570.87 | $0.46 |
| 2025-01-04 | $339,958,729.42 | $10,851,174.98 | $0.48 |
| 2025-01-05 | $337,403,181.01 | $9,529,869.79 | $0.48 |
| 2025-01-06 | $353,283,095.08 | $11,781,801.45 | $0.50 |
| 2025-01-07 | $403,405,467.68 | $104,331,769.22 | $0.57 |
| 2025-01-08 | $356,064,204.92 | $23,780,728.97 | $0.51 |
| 2025-01-09 | $338,337,477.97 | $16,071,680.66 | $0.48 |
| 2025-01-10 | $325,533,794.05 | $12,197,730.50 | $0.46 |
| 2025-01-11 | $329,277,040.45 | $10,839,882.00 | $0.47 |
| 2025-01-12 | $325,578,205.46 | $5,709,734.44 | $0.46 |
| 2025-01-13 | $318,927,552.75 | $5,538,829.60 | $0.45 |
| 2025-01-14 | $310,695,742.74 | $13,166,054.66 | $0.44 |
| 2025-01-15 | $316,682,582.18 | $9,717,809.11 | $0.45 |
| 2025-01-16 | $337,966,152.66 | $9,756,163.36 | $0.48 |
| 2025-01-17 | $334,088,096.48 | $9,796,999.57 | $0.47 |
| 2025-01-18 | $345,040,947.23 | $11,383,222.34 | $0.49 |
| 2025-01-19 | $323,179,925.03 | $11,343,497.31 | $0.46 |
| 2025-01-20 | $292,159,068.24 | $15,573,402.74 | $0.41 |
| 2025-01-21 | $290,318,193.05 | $15,029,664.28 | $0.41 |
| 2025-01-22 | $300,653,595.01 | $10,204,992.11 | $0.43 |
| 2025-01-23 | $295,680,098.52 | $9,718,429.25 | $0.42 |
| 2025-01-24 | $293,429,621.77 | $7,597,763.03 | $0.42 |
| 2025-01-25 | $294,687,793.05 | $8,808,451.98 | $0.42 |
| 2025-01-26 | $294,666,556.87 | $6,444,390.10 | $0.42 |
| 2025-01-27 | $290,601,711.48 | $6,959,887.34 | $0.41 |
| 2025-01-28 | $280,632,500.26 | $13,269,936.77 | $0.40 |
| 2025-01-29 | $269,650,645.14 | $9,938,627.07 | $0.38 |
| 2025-01-30 | $271,256,021.16 | $9,087,909.58 | $0.38 |
| 2025-01-31 | $280,776,091.62 | $7,761,829.91 | $0.40 |
| 2025-02-01 | $284,878,316.17 | $7,341,274.77 | $0.40 |
| 2025-02-02 | $265,269,663.41 | $7,022,681.04 | $0.37 |
| 2025-02-03 | $221,014,841.34 | $14,623,113.16 | $0.31 |
| 2025-02-04 | $228,907,229.47 | $34,977,902.27 | $0.32 |
| 2025-02-05 | $228,578,564.42 | $22,945,325.20 | $0.32 |
| 2025-02-06 | $212,661,812.04 | $10,716,784.70 | $0.30 |
| 2025-02-07 | $199,017,314.10 | $7,742,964.74 | $0.28 |
| 2025-02-08 | $202,757,642.91 | $8,733,412.24 | $0.29 |
| 2025-02-09 | $212,420,021.32 | $6,479,935.57 | $0.30 |
| 2025-02-10 | $209,221,419.90 | $6,459,907.24 | $0.29 |
| 2025-02-11 | $218,917,648.04 | $8,481,909.82 | $0.31 |
| 2025-02-12 | $211,168,285.57 | $7,730,155.47 | $0.30 |
| 2025-02-13 | $223,899,961.09 | $6,920,692.02 | $0.32 |
| 2025-02-14 | $221,598,930.29 | $6,665,397.75 | $0.31 |
| 2025-02-15 | $225,532,342.17 | $6,657,462.24 | $0.32 |
| 2025-02-16 | $241,050,200.26 | $29,115,769.37 | $0.34 |
| 2025-02-17 | $228,571,371.22 | $9,481,768.18 | $0.32 |
| 2025-02-18 | $230,724,841.93 | $7,078,235.78 | $0.32 |
| 2025-02-19 | $220,187,210.65 | $8,198,910.83 | $0.31 |
| 2025-02-20 | $223,521,308.67 | $7,029,037.10 | $0.31 |
| 2025-02-21 | $244,622,173.57 | $11,261,679.41 | $0.34 |
| 2025-02-22 | $233,742,310.95 | $8,750,175.93 | $0.33 |
| 2025-02-23 | $242,349,318.69 | $5,569,920.78 | $0.34 |
| 2025-02-24 | $256,249,472.12 | $24,228,887.23 | $0.36 |
| 2025-02-25 | $225,458,164.46 | $14,857,707.53 | $0.32 |
| 2025-02-26 | $223,580,809.82 | $17,499,412.54 | $0.31 |
| 2025-02-27 | $223,402,000.69 | $10,037,390.02 | $0.31 |
| 2025-02-28 | $218,453,459.67 | $9,613,782.84 | $0.31 |
| 2025-03-01 | $218,514,514.50 | $11,858,896.42 | $0.31 |
| 2025-03-02 | $211,941,360.12 | $7,663,986.48 | $0.30 |
| 2025-03-03 | $229,686,883.36 | $10,343,581.09 | $0.32 |
| 2025-03-04 | $200,783,234.25 | $11,413,474.43 | $0.28 |
| 2025-03-05 | $197,502,307.86 | $12,038,464.97 | $0.28 |
| 2025-03-06 | $208,469,295.12 | $13,701,920.69 | $0.29 |
| 2025-03-07 | $203,989,946.62 | $9,703,993.94 | $0.29 |
| 2025-03-08 | $202,997,180.53 | $10,317,745.13 | $0.28 |
| 2025-03-09 | $198,568,113.70 | $7,220,955.43 | $0.28 |
| 2025-03-10 | $185,100,696.05 | $8,805,779.33 | $0.26 |
| 2025-03-11 | $178,057,982.47 | $15,962,387.44 | $0.25 |
| 2025-03-12 | $183,806,955.43 | $18,453,697.71 | $0.26 |
| 2025-03-13 | $188,196,028.68 | $11,912,428.76 | $0.26 |
| 2025-03-14 | $191,231,496.10 | $12,697,817.28 | $0.27 |
| 2025-03-15 | $208,115,250.76 | $10,374,653.97 | $0.29 |
| 2025-03-16 | $217,859,309.27 | $19,152,308.08 | $0.30 |
| 2025-03-17 | $209,434,285.62 | $9,488,446.07 | $0.29 |
| 2025-03-18 | $209,136,573.47 | $10,445,020.44 | $0.29 |
| 2025-03-19 | $206,015,418.79 | $9,608,227.89 | $0.29 |
| 2025-03-20 | $211,532,636.49 | $10,594,535.00 | $0.30 |
| 2025-03-21 | $207,626,274.21 | $9,836,696.87 | $0.29 |
| 2025-03-22 | $205,275,279.66 | $7,741,612.43 | $0.29 |
| 2025-03-23 | $213,102,428.67 | $6,781,076.77 | $0.30 |
| 2025-03-24 | $212,881,134.41 | $8,634,603.21 | $0.30 |
| 2025-03-25 | $217,199,932.32 | $10,933,161.58 | $0.30 |
| 2025-03-26 | $215,276,622.27 | $6,318,667.60 | $0.30 |
| 2025-03-27 | $214,361,030.43 | $7,451,448.52 | $0.30 |
| 2025-03-28 | $214,065,145.88 | $7,215,575.36 | $0.30 |
| 2025-03-29 | $197,525,793.00 | $7,281,676.69 | $0.28 |
| 2025-03-30 | $186,233,778.74 | $7,086,114.54 | $0.26 |
| 2025-03-31 | $187,582,848.15 | $6,357,313.93 | $0.26 |
| 2025-04-01 | $187,403,000.10 | $8,046,036.87 | $0.26 |
| 2025-04-02 | $185,776,719.39 | $7,100,106.33 | $0.26 |
| 2025-04-03 | $175,534,874.74 | $12,069,585.18 | $0.24 |
| 2025-04-04 | $175,525,770.77 | $14,493,415.97 | $0.24 |
| 2025-04-05 | $176,782,151.82 | $24,705,895.12 | $0.25 |
| 2025-04-06 | $171,633,323.53 | $7,955,776.96 | $0.24 |
| 2025-04-07 | $155,066,853.81 | $16,825,829.20 | $0.21 |
| 2025-04-08 | $153,841,194.28 | $21,198,845.91 | $0.21 |
| 2025-04-09 | $148,054,100.83 | $6,715,291.24 | $0.21 |
| 2025-04-10 | $162,174,538.45 | $7,569,171.59 | $0.23 |
| 2025-04-11 | $153,342,631.06 | $10,439,032.68 | $0.21 |
| 2025-04-12 | $157,236,548.19 | $8,396,446.09 | $0.22 |
| 2025-04-13 | $164,533,497.33 | $5,488,347.89 | $0.23 |
| 2025-04-14 | $156,011,574.85 | $6,453,401.33 | $0.22 |
| 2025-04-15 | $156,060,697.31 | $5,083,295.48 | $0.22 |
| 2025-04-16 | $151,500,593.43 | $8,463,819.78 | $0.21 |
| 2025-04-17 | $147,753,063.89 | $6,616,560.52 | $0.20 |
| 2025-04-18 | $149,016,519.99 | $6,131,051.33 | $0.21 |
| 2025-04-19 | $152,688,212.59 | $5,583,306.20 | $0.21 |
| 2025-04-20 | $157,742,876.97 | $5,177,303.51 | $0.22 |
| 2025-04-21 | $158,207,980.71 | $5,356,243.46 | $0.22 |
| 2025-04-22 | $156,646,986.75 | $7,926,183.65 | $0.22 |
| 2025-04-23 | $181,223,698.24 | $32,918,122.84 | $0.25 |
| 2025-04-24 | $172,761,727.33 | $10,145,590.11 | $0.24 |
| 2025-04-25 | $176,269,216.19 | $7,554,598.05 | $0.24 |
| 2025-04-26 | $179,585,442.02 | $6,463,654.67 | $0.25 |
| 2025-04-27 | $182,862,816.08 | $5,766,921.87 | $0.25 |
| 2025-04-28 | $176,199,608.92 | $4,297,058.25 | $0.24 |
| 2025-04-29 | $170,546,398.71 | $7,923,255.32 | $0.24 |
| 2025-04-30 | $169,053,166.70 | $19,656,290.78 | $0.23 |
| 2025-05-01 | $166,990,908.99 | $10,656,904.71 | $0.23 |
| 2025-05-02 | $170,376,361.22 | $9,707,793.10 | $0.24 |
| 2025-05-03 | $164,720,904.18 | $8,441,193.44 | $0.23 |
| 2025-05-04 | $157,320,236.80 | $5,354,177.29 | $0.22 |
| 2025-05-05 | $154,108,801.82 | $5,648,002.96 | $0.21 |
| 2025-05-06 | $156,297,304.82 | $6,613,928.07 | $0.22 |
| 2025-05-07 | $155,278,190.69 | $5,880,124.97 | $0.21 |
| 2025-05-08 | $157,386,337.66 | $6,542,209.13 | $0.22 |
| 2025-05-09 | $172,221,686.22 | $12,260,509.39 | $0.24 |
| 2025-05-10 | $183,829,464.97 | $14,219,684.06 | $0.25 |
| 2025-05-11 | $200,408,512.29 | $13,595,632.17 | $0.27 |
| 2025-05-12 | $191,422,767.81 | $11,995,075.36 | $0.26 |
| 2025-05-13 | $191,145,641.42 | $13,602,457.72 | $0.26 |
| 2025-05-14 | $195,348,654.77 | $11,278,240.72 | $0.27 |
| 2025-05-15 | $187,130,626.92 | $9,134,649.79 | $0.26 |
| 2025-05-16 | $170,462,259.32 | $16,059,901.89 | $0.23 |
| 2025-05-17 | $170,415,881.70 | $8,156,891.84 | $0.23 |
| 2025-05-18 | $165,996,476.33 | $7,808,027.94 | $0.23 |
| 2025-05-19 | $173,628,608.96 | $10,074,818.57 | $0.24 |
| 2025-05-20 | $174,994,550.41 | $10,360,053.20 | $0.24 |
| 2025-05-21 | $176,607,942.53 | $8,682,163.66 | $0.24 |
| 2025-05-22 | $177,464,029.70 | $9,677,440.48 | $0.24 |
| 2025-05-23 | $182,525,897.53 | $10,714,133.07 | $0.25 |
| 2025-05-24 | $168,440,356.52 | $14,165,423.45 | $0.23 |
| 2025-05-25 | $169,957,922.05 | $8,818,402.13 | $0.23 |
| 2025-05-26 | $169,583,225.09 | $7,930,239.28 | $0.23 |
| 2025-05-27 | $168,555,929.56 | $6,917,534.13 | $0.23 |
| 2025-05-28 | $170,389,524.75 | $8,204,611.71 | $0.23 |
| 2025-05-29 | $168,915,422.23 | $9,040,512.46 | $0.23 |
| 2025-05-29 | $170,601,764.83 | $8,755,897.70 | $0.23 |
Compare live prices of Osmosis on top exchanges.
Osmosis (OSMO) is the premier DEX and cross-chain DeFi hub within the Cosmos ecosystem, a network of over 50 sovereign, interoperable blockchains seamlessly connected through the Inter-Blockchain Communication Protocol (IBC). Pioneering in its approach, Osmosis offers a dynamic trading and liquidity provision experience, integrating non-IBC assets from other ecosystems, including Ethereum, Solana, Avalanche, and Polkadot. Initially adopting Balancer-style pools, Osmosis now also features a concentrated liquidity model that is orders of magnitude more capital efficient, meaning that significantly less liquidity is required to handle the same amount of trading volume with minimal slippage.
The latest weekly recap includes Vitalik Buterin’s critique of Worldcoin’s digital identity ambitions and treasury firms continued doubling down on Bitcoin. ...
Read More
The Pi Network price remained under pressure over the weekend, despite management’s notable announcements on Pi Day 2. Pi Coin (PI) dropped to $0.532, down by 20% from its highest point last week and 68% from its May high. This…...
Read More
As real estate investing moves onto the blockchain, Bart de Bruijn is making sure everyday investors don’t get left behind. De Bruijn is the co-founder and main director of EstateX, a rapidly growing platform that utilizes tokenization and smart contracts…...
Read More
Arbitrum ARB$0.360 17.6%
Mog Coin MOG$0.00000106 17.49%
Pyth Network PYTH$0.109 12.92%
BUILDon B$0.364 10.91%
Aerodrome Finance AERO$0.835 10.18%
Bitcoin BTC$108,553.00 1.21%
Ethereum ETH$2,502.91 3.03%
Tether USDT$1.00 -0%
XRP XRP$2.20 0.53%
BNB BNB$656.03 1.09%
DeXe DEXE $8.13 -4.79%
Zebec Network ZBCN $0.003450 -2.65%
Ket KET $0.376 -2.33%
Pi Network PI $0.523 -1.6%
Mantle MNT $0.598 -1.57%© 2025 All rights reserved.
CoinCanadian
Solana 
USDC 
TRON 
Dogecoin 
Lido Staked Ether 
