| Name | Osmosis (OSMO) |
| Price | $0.3643853 0.21% (1D) |
Osmosis Market
| Market Cap | $248,279,253 |
| Volume(24h) | $5,313,742 |
| Total Supply | $998,192,608 |
| Circulating Supply | 664,926,292 |
| Percent Change(1H) | -0.55% |
| Percent Change(24H) | 0.21% |
| Percent Change(7D) | -8.28% |
| Percent Change(30D) | -6.71% |
| Percent Change(90D) | -49.92% |
Osmosis Price History
Below table is the Osmosis price history for one month, also lists live data for Osmosis which refeshes hourly with price, volume, market cap.
Cryptocurrency Osmosis date and price chart.
| Date/Time | Price | Market Cap | Volume | % Change 24 Hours | % Change 7 days |
|---|---|---|---|---|---|
| 2024-09-07 22:57 |
0.3643853 | 248279253.43371 | 5313742.2284203 | 0.21396078 ↑ | -8.27887243 ↓ |
| 2024-09-07 16:58 |
0.3671818 | 250184730.22538 | 6748868.0059231 | -0.8208665 ↓ | -7.13155587 ↓ |
| 2024-09-07 10:58 |
0.3717127 | 253271887.88334 | 8027618.831648 | -1.77590313 ↓ | -7.70506407 ↓ |
| 2024-09-07 04:58 |
0.3637046 | 247815476.85909 | 8220124.993357 | -3.59657963 ↓ | -10.67821975 ↓ |
| 2024-09-06 | 0.3634243 | 247558102.78536 | 7672607.5872692 | -3.71007898 ↓ | -10.48357291 ↓ |
| 2024-09-05 | 0.3774724 | 257058428.92451 | 6880408.795342 | -2.92502416 ↓ | -6.71334782 ↓ |
| 2024-09-04 | 0.3888462 | 264732988.05128 | 8708295.3299571 | 2.50036536 ↑ | -3.22767061 ↓ |
| 2024-09-03 | 0.3790114 | 257968050.41705 | 7069341.362433 | -4.96255105 ↓ | -7.77294715 ↓ |
| 2024-09-02 | 0.3988021 | 271365474.81474 | 5998524.9198147 | 4.88251008 ↑ | -9.05232122 ↓ |
| 2024-09-01 | 0.3802370 | 258663369.15961 | 5473874.6780762 | -4.2546955 ↓ | -15.59327093 ↓ |
| 2024-08-31 | 0.3971339 | 270085223.31854 | 4863725.7535863 | -2.18044638 ↓ | -13.68954015 ↓ |
| 2024-08-30 | 0.4059862 | 276031404.20164 | 7242533.3236727 | 0.31395015 ↑ | -9.27568215 ↓ |
| 2024-08-29 | 0.4047156 | 275093594.73517 | 6799713.257408 | 0.61360637 ↑ | -0.91439785 ↓ |
| 2024-08-28 | 0.4022474 | 273342427.53585 | 9538783.274142 | -2.1188015 ↓ | -1.55987917 ↓ |
| 2024-08-27 | 0.4107532 | 279047449.03852 | 12006500.820242 | -6.31899489 ↓ | 3.99540044 ↑ |
| 2024-08-26 | 0.4384594 | 297789744.33744 | 9865456.8244625 | -2.61867017 ↓ | 14.86528259 ↑ |
| 2024-08-25 | 0.4502500 | 305715336.75306 | 7859737.638538 | -2.188128 ↓ | 20.56435083 ↑ |
| 2024-08-24 | 0.4603224 | 312470350.55206 | 10507730.258976 | 2.82118758 ↑ | 25.50419033 ↑ |
| 2024-08-23 | 0.4474943 | 303680801.85266 | 9599037.4900263 | 9.55902882 ↑ | 25.17334346 ↑ |
| 2024-08-22 | 0.4082151 | 276950358.06962 | 8886101.8251883 | -0.14922428 ↓ | 12.70287202 ↑ |
| 2024-08-21 | 0.4088294 | 277292480.52646 | 9963684.0247972 | 3.63491036 ↑ | 5.72389485 ↑ |
| 2024-08-20 | 0.3949725 | 267821735.14867 | 10186284.303409 | 3.4727986 ↑ | -0.4034722 ↓ |
| 2024-08-19 | 0.3817102 | 258759162.06962 | 14217936.606297 | 2.19642405 ↑ | -1.94091983 ↓ |
| 2024-08-18 | 0.3733425 | 253086792.79706 | 5452770.9070103 | 1.80540623 ↑ | -1.73394296 ↓ |
| 2024-08-17 | 0.3667217 | 248464616.30272 | 4563078.049436 | 2.57959041 ↑ | -9.61013134 ↓ |
| 2024-08-16 | 0.3574997 | 242151127.8827 | 7621668.9379954 | -1.22814407 ↓ | -8.01440344 ↓ |
| 2024-08-15 | 0.3619449 | 245095962.66671 | 8555407.9004724 | -6.40640454 ↓ | -7.52870047 ↓ |
| 2024-08-14 | 0.3867197 | 261801945.75146 | 8245042.7308819 | -2.44622704 ↓ | 9.45842256 ↑ |
| 2024-08-13 | 0.3964170 | 268294402.21456 | 7981213.8835782 | 1.80474211 ↑ | 9.46502375 ↑ |
| 2024-08-12 | 0.3893895 | 263467095.66294 | 9478105.0327065 | 2.48971936 ↑ | 15.76549193 ↑ |
| 2024-08-11 | 0.3799303 | 256997458.79158 | 8460952.5303865 | -6.35446689 ↓ | 1.36801256 ↑ |
| 2024-08-10 | 0.4057111 | 274362328.44043 | 7870337.0249395 | 4.39051366 ↑ | 5.32396133 ↑ |
| 2024-08-09 | 0.3886531 | 262755860.61392 | 9430013.4345696 | -0.49539215 ↓ | -3.5892652 ↓ |
| 2024-08-08 | 0.3914132 | 264550410.01479 | 11740435.032824 | 10.78688601 ↑ | -11.17086991 ↓ |
| 2024-08-07 | 0.3533029 | 238727640.54165 | 9966871.3210046 | -2.44034379 ↓ | -21.82005061 ↓ |
| 2024-08-06 | 0.3621403 | 244632996.48565 | 15454943.284144 | 7.66430818 ↑ | -21.42319953 ↓ |
| 2024-08-05 | 0.3363606 | 227156851.02441 | 35462025.491836 | -10.2566837 ↓ | -29.83178093 ↓ |
| 2024-08-04 | 0.3748030 | 253049948.06974 | 12813101.543237 | -2.6998926 ↓ | -21.40988013 ↓ |
| 2024-08-03 | 0.3852030 | 260001245.30007 | 14130607.37934 | -4.47729868 ↓ | -21.45859078 ↓ |
| 2024-08-02 | 0.4032581 | 272114256.60735 | 18933043.314536 | -8.48273997 ↓ | -17.24079461 ↓ |
| 2024-08-01 | 0.4411433 | 297598193.57649 | 19190987.967859 | -2.37034161 ↓ | -6.54347052 ↓ |
| 2024-07-31 | 0.4519098 | 304778822.42842 | 15495678.09032 | -1.94511892 ↓ | -6.48456312 ↓ |
| 2024-07-30 | 0.4608744 | 310740555.16568 | 10987839.969536 | -3.8569563 ↓ | -8.20771344 ↓ |
| 2024-07-29 | 0.4793632 | 323118933.24542 | 9115969.1906043 | 0.51470707 ↑ | -7.99336506 ↓ |
| 2024-07-28 | 0.4771103 | 321513230.4104 | 5289367.5240997 | -2.72111574 ↓ | -11.54439574 ↓ |
| 2024-07-27 | 0.4904458 | 330410099.39312 | 6919706.9997079 | 0.65241935 ↑ | -11.97162135 ↓ |
| 2024-07-26 | 0.4872668 | 328179414.24335 | 7188361.7082225 | 3.32495903 ↑ | -10.42395307 ↓ |
| 2024-07-25 | 0.4715867 | 317532587.32355 | 11257435.406265 | -2.41274688 ↓ | -11.33703417 ↓ |
| 2024-07-24 | 0.4832462 | 325294997.66215 | 9369729.1072764 | -3.75191473 ↓ | -10.35089953 ↓ |
| 2024-07-23 | 0.5020840 | 337883847.34851 | 10999587.469445 | -3.63244827 ↓ | -6.98412086 ↓ |
| 2024-07-22 | 0.5210094 | 350619935.11877 | 13232314.159727 | -3.31966148 ↓ | 0.51467843 ↑ |
| 2024-07-21 | 0.5388990 | 362166840.59025 | 10853542.158788 | -3.2749278 ↓ | 10.17661978 ↑ |
| 2024-07-20 | 0.5571451 | 374429124.07347 | 9941674.9025954 | 2.42203682 ↑ | 15.05786907 ↑ |
| 2024-07-19 | 0.5439699 | 365574768.58437 | 9544230.0594239 | 2.27173028 ↑ | 14.17406656 ↑ |
| 2024-07-18 | 0.5318869 | 357454369.43932 | 9436598.3206396 | -1.32735378 ↓ | 11.7030548 ↑ |
| 2024-07-17 | 0.5392555 | 362307959.88603 | 12577492.850189 | -0.06298281 ↓ | 9.63962673 ↑ |
| 2024-07-16 | 0.5397831 | 362563808.06592 | 17127974.93275 | 4.13655779 ↑ | 6.11204087 ↑ |
| 2024-07-15 | 0.5183416 | 348067216.01962 | 12665579.75664 | 5.97370517 ↑ | 8.86035256 ↑ |
| 2024-07-14 | 0.4891228 | 328357436.57826 | 8037227.8455117 | 1.01036603 ↑ | 5.4405471 ↑ |
| 2024-07-13 | 0.4842303 | 324984565.4092 | 8518881.6418276 | 1.63529485 ↑ | -0.38992352 ↓ |
| 2024-07-12 | 0.4764391 | 319668597.39138 | 8646352.5622683 | 0.05831478 ↑ | 8.60660679 ↑ |
| 2024-07-11 | 0.4761615 | 319395321.85243 | 10463858.742453 | -3.15041118 ↓ | 1.05309919 ↑ |
| 2024-07-10 | 0.4916505 | 329695103.11376 | 11163217.189612 | -3.34999766 ↓ | -1.84260843 ↓ |
| 2024-07-09 | 0.5086916 | 341029794.05462 | 22070496.2343 | 6.83370428 ↑ | -5.45642851 ↓ |
| 2024-07-08 | 0.4761528 | 319128578.9766 | 15454579.758141 | 2.64458262 ↑ | -12.92175545 ↓ |
| 2024-07-07 | 0.4638849 | 310821674.45927 | 10308727.403734 | -4.57513203 ↓ | -14.05885371 ↓ |
| 2024-07-06 | 0.4861258 | 325635186.31967 | 11687962.546633 | 10.81473776 ↑ | -6.71735952 ↓ |
| 2024-07-05 | 0.4386834 | 293775361.28018 | 26042646.388121 | -6.90066555 ↓ | -16.3163075 ↓ |
| 2024-07-04 | 0.4711993 | 315464378.13203 | 16663360.16907 | -5.92566592 ↓ | -13.56958132 ↓ |
| 2024-07-03 | 0.5008797 | 335243738.27572 | 12809049.352519 | -6.90832082 ↓ | -6.09682758 ↓ |
| 2024-07-02 | 0.5380499 | 360023856.40735 | 10458798.307851 | -1.60207319 ↓ | -2.29318346 ↓ |
| 2024-07-01 | 0.5468102 | 365785737.67458 | 11832512.974972 | 1.30421365 ↑ | 1.14318546 ↑ |
| 2024-06-30 | 0.5397705 | 360977940.62469 | 9130735.0359042 | 3.57650598 ↑ | 1.32301682 ↑ |
| 2024-06-29 | 0.5211322 | 348418156.21692 | 9998080.3591444 | -0.58829391 ↓ | -4.94873546 ↓ |
| 2024-06-28 | 0.5242161 | 350384261.60719 | 11603645.606647 | -3.84489241 ↓ | -5.30781672 ↓ |
| 2024-06-27 | 0.5451776 | 364295275.79436 | 11993452.688121 | 2.20797896 ↑ | -3.07915991 ↓ |
| 2024-06-26 | 0.5334002 | 356328051.57108 | 12248785.737937 | -3.13754707 ↓ | -5.88354116 ↓ |
| 2024-06-25 | 0.5506780 | 367769570.23938 | 11269565.304138 | 1.85860223 ↑ | 5.91957425 ↑ |
| 2024-06-24 | 0.5406298 | 360960175.903 | 14918322.825897 | 1.48433131 ↑ | -5.8109758 ↓ |
| 2024-06-23 | 0.5327225 | 355583395.06809 | 8211808.6720082 | -2.8347341 ↓ | -12.56124823 ↓ |
| 2024-06-22 | 0.5482643 | 365857172.18886 | 7878894.9921403 | -0.96384789 ↓ | -8.65859091 ↓ |
| 2024-06-21 | 0.5536002 | 369316683.66632 | 14621016.29373 | -1.5818045 ↓ | -6.56435202 ↓ |
| 2024-06-20 | 0.5624978 | 375149704.40237 | 15660916.174909 | -0.74938438 ↓ | -6.68155077 ↓ |
| 2024-06-19 | 0.5667449 | 377878729.24229 | 16249160.605722 | 9.00994259 ↑ | -12.68362124 ↓ |
| 2024-06-18 | 0.5199020 | 346551154.16672 | 21878666.560167 | -9.4221968 ↓ | -17.52338486 ↓ |
| 2024-06-17 | 0.5739839 | 382495691.7285 | 14149725.348053 | -5.78877604 ↓ | -13.58676268 ↓ |
| 2024-06-16 | 0.6092522 | 405886728.15934 | 7055014.5113261 | 1.50204711 ↑ | -16.252353 ↓ |
| 2024-06-15 | 0.6004533 | 399915247.84126 | 9897776.1724391 | 1.42558285 ↑ | -17.12046886 ↓ |
| 2024-06-14 | 0.5924935 | 394505622.11642 | 17292789.627994 | -1.705253 ↓ | -21.46373368 ↓ |
| 2024-06-13 | 0.6027723 | 401239553.63715 | 15919695.416526 | -7.13300085 ↓ | -27.49834833 ↓ |
| 2024-06-12 | 0.6490705 | 431939722.28149 | 20716201.586526 | 2.96775026 ↑ | -23.33082053 ↓ |
| 2024-06-11 | 0.6303629 | 419375163.07991 | 22811330.248358 | -5.09890361 ↓ | -24.34576281 ↓ |
| 2024-06-10 | 0.6642315 | 441786285.11418 | 22326404.931057 | -8.69491097 ↓ | -19.33368101 ↓ |
| 2024-06-09 | 0.7274857 | 483724367.35869 | 9568522.4180018 | 0.42572332 ↑ | -11.88767411 ↓ |
Popular Cryptocurrencies
BitcoinEthereumTether USDtBNBSolanaXRPUSDCCardanoAvalancheDogecoinShiba InuToncoinHow much is 1 Osmosis worth?
As on today's crypto exchange rates, one Osmosis worth is $0.3643853.