| Name | Osmosis (OSMO) |
| Price | $0.4785387 14.89% (1D) |
Osmosis Market
| Market Cap | $335,235,271 |
| Volume(24h) | $21,087,439 |
| Total Supply | $998,192,608 |
| Circulating Supply | 664,926,292 |
| Percent Change(1H) | -0.56% |
| Percent Change(24H) | 14.89% |
| Percent Change(7D) | -25.81% |
| Percent Change(30D) | -7.57% |
| Percent Change(90D) | -8.90% |
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 |
|---|---|---|---|---|---|
| 2024-12-21 10:59 |
0.4785387 | 335235270.73154 | 21087439.168253 | 14.88741889 ↑ | -25.81246056 ↓ |
| 2024-12-21 04:59 |
0.4743930 | 332331080.0962 | 23764667.110173 | 1.62993323 ↑ | -27.44976436 ↓ |
| 2024-12-20 22:59 |
0.4747591 | 332500766.3527 | 24249664.882045 | 1.36567181 ↑ | -27.01503997 ↓ |
| 2024-12-20 16:59 |
0.4556506 | 319118028.08807 | 27623182.492203 | -6.6091173 ↓ | -28.95186599 ↓ |
| 2024-12-20 10:59 |
0.4165284 | 291718509.86451 | 24098335.055476 | -18.10139727 ↓ | -35.08851961 ↓ |
| 2024-12-20 04:59 |
0.4667848 | 326915921.70917 | 21273501.767004 | -7.82045426 ↓ | -28.2525548 ↓ |
| 2024-12-19 | 0.4683628 | 327935529.28076 | 23407938.43597 | -9.03738698 ↓ | -28.48339867 ↓ |
| 2024-12-18 | 0.5149603 | 360467859.57456 | 22040168.156966 | -6.13702621 ↓ | -23.37064532 ↓ |
| 2024-12-17 | 0.5486298 | 383936059.52057 | 21337621.19305 | -6.46851643 ↓ | -12.25846805 ↓ |
| 2024-12-16 | 0.5866588 | 410441894.80558 | 25230635.676919 | -3.83297108 ↓ | -9.77738366 ↓ |
| 2024-12-15 | 0.6100415 | 426689632.74262 | 17388536.936686 | -1.3503486 ↓ | -20.67145311 ↓ |
| 2024-12-14 | 0.6183919 | 432417351.28688 | 16812076.173565 | -4.93698255 ↓ | -21.61179298 ↓ |
| 2024-12-13 | 0.6505074 | 454755607.99204 | 22122532.059475 | -0.68288902 ↓ | -23.16410372 ↓ |
| 2024-12-12 | 0.6549802 | 457762805.78702 | 21082261.317938 | -2.5348003 ↓ | -6.67321796 ↓ |
| 2024-12-11 | 0.6720144 | 469545208.04427 | 22044611.517053 | 7.47423292 ↑ | -5.27997775 ↓ |
| 2024-12-10 | 0.6252795 | 436776753.77546 | 29907970.555591 | -3.84418019 ↓ | -4.75664673 ↓ |
| 2024-12-09 | 0.6502774 | 454119728.07244 | 34269572.262633 | -15.43926195 ↓ | 8.3671096 ↑ |
| 2024-12-08 | 0.7686663 | 536655962.27282 | 18365066.068963 | -2.56281175 ↓ | 24.25946953 ↑ |
| 2024-12-07 | 0.7888839 | 550627102.71258 | 30907056.787488 | -6.81634835 ↓ | 27.40630773 ↑ |
| 2024-12-06 | 0.8468223 | 590912458.09733 | 81035630.506086 | 20.66198263 ↑ | 42.69458387 ↑ |
| 2024-12-05 | 0.7018608 | 489630123.55621 | 35925823.599499 | -1.0441786 ↓ | 19.93719815 ↑ |
| 2024-12-04 | 0.7092668 | 494667138.20338 | 37567033.9097 | 8.02930712 ↑ | 21.66066205 ↑ |
| 2024-12-03 | 0.6546802 | 456476959.22851 | 31092977.22365 | 8.95708036 ↑ | 17.01521635 ↑ |
| 2024-12-02 | 0.6000649 | 418286745.52117 | 25252656.9973 | -2.99594813 ↓ | 0.98508453 ↑ |
| 2024-12-01 | 0.6186392 | 431121367.25735 | 16396207.038693 | -0.04408292 ↓ | -3.05232046 ↓ |
| 2024-11-30 | 0.6191875 | 431390324.25928 | 17025791.776664 | 4.33631347 ↑ | 0.86169086 ↑ |
| 2024-11-29 | 0.5933818 | 413303048.81548 | 16750168.333649 | 1.41900308 ↑ | 7.59295891 ↑ |
| 2024-11-28 | 0.5850795 | 407413459.03287 | 18803571.508345 | 0.37188091 ↑ | 6.85129154 ↑ |
| 2024-11-27 | 0.5829118 | 405797511.72348 | 19818303.042536 | 4.187589 ↑ | 7.8401981 ↑ |
| 2024-11-26 | 0.5594829 | 389385192.33164 | 19253798.027929 | -5.87669967 ↓ | 1.44851718 ↑ |
| 2024-11-25 | 0.5944149 | 413588348.80025 | 25965510.265819 | -6.84002278 ↓ | 8.12485557 ↑ |
| 2024-11-24 | 0.6380582 | 443838429.53303 | 34254478.872747 | 3.93818141 ↑ | 26.64032777 ↑ |
| 2024-11-23 | 0.6139518 | 426957639.7246 | 30586977.690333 | 11.32273771 ↑ | 20.27198995 ↑ |
| 2024-11-22 | 0.5515043 | 383429352.10584 | 21946994.512916 | 0.73393111 ↑ | 17.48160105 ↑ |
| 2024-11-21 | 0.5474861 | 380535750.48656 | 16432651.617387 | 1.28622872 ↑ | 20.95485679 ↑ |
| 2024-11-20 | 0.5405329 | 375702856.10726 | 21033180.964471 | -1.98760203 ↓ | 15.46523407 ↑ |
| 2024-11-19 | 0.5515218 | 383139311.94058 | 24439075.44312 | 0.3743312 ↑ | 9.83290714 ↑ |
| 2024-11-18 | 0.5494650 | 381610091.73997 | 24608939.992269 | 9.04284506 ↑ | 7.52818665 ↑ |
| 2024-11-17 | 0.5038982 | 349871403.8876 | 22215213.681274 | -1.26793932 ↓ | 4.13942784 ↑ |
| 2024-11-16 | 0.5103694 | 354271312.97199 | 12234783.877959 | 8.71583417 ↑ | 12.15331221 ↑ |
| 2024-11-15 | 0.4692900 | 325670445.14626 | 10174713.202432 | 3.42276573 ↑ | 5.19670111 ↑ |
| 2024-11-14 | 0.4526491 | 314039575.19521 | 10777695.769404 | -3.30519283 ↓ | 2.4477244 ↑ |
| 2024-11-13 | 0.4681454 | 324705135.96967 | 16470210.911007 | -6.7710982 ↓ | 7.15057957 ↑ |
| 2024-11-12 | 0.5020892 | 348156789.46848 | 23501007.418936 | -1.64981417 ↓ | 26.64776907 ↑ |
| 2024-11-11 | 0.5105117 | 353903839.36678 | 14077055.030424 | 5.7817928 ↑ | 35.36766801 ↑ |
| 2024-11-10 | 0.4838645 | 335342763.46946 | 16871870.365927 | 6.33103785 ↑ | 23.49833845 ↑ |
| 2024-11-09 | 0.4550548 | 315293063.22674 | 8729790.3372229 | 2.00572755 ↑ | 15.34531171 ↑ |
| 2024-11-08 | 0.4461529 | 309043741.73111 | 9038868.1718714 | 0.97842871 ↑ | 11.10933692 ↑ |
| 2024-11-07 | 0.4418300 | 305968568.29206 | 6404990.3572945 | 1.28128025 ↑ | 6.50084245 ↑ |
| 2024-11-06 | 0.4362405 | 302018169.58933 | 11027684.277382 | 10.0379923 ↑ | -0.65508054 ↓ |
| 2024-11-05 | 0.3964453 | 274394765.52376 | 6671196.5406312 | 5.12175147 ↑ | -12.72884875 ↓ |
| 2024-11-04 | 0.3771473 | 260969009.02781 | 6834073.7416761 | -3.80004833 ↓ | -13.71427559 ↓ |
| 2024-11-03 | 0.3917984 | 271035325.73699 | 6856562.2702788 | -0.68865008 ↓ | -11.65938577 ↓ |
| 2024-11-02 | 0.3945152 | 272842695.82364 | 4826798.4838289 | -1.80361059 ↓ | -10.22924046 ↓ |
| 2024-11-01 | 0.4015441 | 277630419.20089 | 7451724.6662875 | -3.20986494 ↓ | -15.95672602 ↓ |
| 2024-10-31 | 0.4148605 | 286761742.46353 | 8822272.6164086 | -5.52393392 ↓ | -18.09341711 ↓ |
| 2024-10-30 | 0.4389618 | 303340946.56949 | 8177697.4087371 | -3.32983034 ↓ | -13.65019399 ↓ |
| 2024-10-29 | 0.4542911 | 313851170.34841 | 10851594.702986 | 3.93507383 ↑ | -13.8288929 ↓ |
| 2024-10-28 | 0.4371266 | 301913056.6466 | 8150028.2280768 | -1.43903297 ↓ | -18.98719608 ↓ |
| 2024-10-27 | 0.4435088 | 306240112.36062 | 5058012.0796914 | 0.91910036 ↑ | -19.39762057 ↓ |
| 2024-10-26 | 0.4394696 | 303370823.8372 | 8697540.7035048 | -7.71809131 ↓ | -17.5208627 ↓ |
| 2024-10-25 | 0.4762251 | 328656569.54755 | 8892234.2982687 | -5.97255795 ↓ | -10.76231509 ↓ |
| 2024-10-24 | 0.5064746 | 349440100.26833 | 7553757.1272064 | -0.36949225 ↓ | -5.22477933 ↓ |
| 2024-10-23 | 0.5083529 | 350643192.92597 | 9828555.0712656 | -3.5349913 ↓ | -8.86688282 ↓ |
| 2024-10-22 | 0.5269817 | 363396373.25304 | 8550906.3959248 | -2.33431603 ↓ | -3.85537558 ↓ |
| 2024-10-21 | 0.5395771 | 371983388.77271 | 11576588.895903 | -1.93835941 ↓ | -4.593992 ↓ |
| 2024-10-20 | 0.5503603 | 379316758.55335 | 8154938.5842254 | 3.25933034 ↑ | 0.62307708 ↑ |
| 2024-10-19 | 0.5329443 | 367216038.58101 | 7233305.0401002 | -0.16022873 ↓ | -3.39907385 ↓ |
| 2024-10-18 | 0.5337996 | 367707870.80559 | 11863970.066522 | -0.10244494 ↓ | 0.80982615 ↑ |
| 2024-10-17 | 0.5343470 | 367987357.57791 | 10927372.49303 | -4.13492386 ↓ | 8.35493945 ↑ |
| 2024-10-16 | 0.5573949 | 383757855.05289 | 10628952.837683 | 1.59188199 ↑ | 10.61820779 ↑ |
| 2024-10-15 | 0.5486608 | 377644394.67807 | 12530262.623552 | -2.9452956 ↓ | 5.3385286 ↑ |
| 2024-10-14 | 0.5653109 | 389001424.47614 | 10164777.112126 | 3.36709124 ↑ | 4.34334419 ↑ |
| 2024-10-13 | 0.5468964 | 376230158.62782 | 9042396.2554344 | -0.87012929 ↓ | 0.80335758 ↑ |
| 2024-10-12 | 0.5516969 | 379431816.23683 | 12640785.873855 | 4.18978767 ↑ | 0.22710679 ↑ |
| 2024-10-11 | 0.5295115 | 364076996.5747 | 9434702.2231956 | 7.37438942 ↑ | -3.07997341 ↓ |
| 2024-10-10 | 0.4930931 | 338946669.46456 | 8474169.3803908 | -2.21518619 ↓ | -4.54389084 ↓ |
| 2024-10-09 | 0.5039383 | 346309509.77819 | 8429625.5237645 | -3.24509679 ↓ | -6.31110065 ↓ |
| 2024-10-08 | 0.5208548 | 357839544.10549 | 9923676.0006293 | -3.86221869 ↓ | -4.60739261 ↓ |
| 2024-10-07 | 0.5417796 | 372116358.32332 | 12918717.36554 | -0.13977469 ↓ | -10.74206466 ↓ |
| 2024-10-06 | 0.5425379 | 372538117.1563 | 6617384.7299148 | -1.43681345 ↓ | -17.64142316 ↓ |
| 2024-10-05 | 0.5504821 | 377892549.88984 | 7385262.7651753 | 0.77372441 ↑ | -13.89781633 ↓ |
| 2024-10-04 | 0.5463386 | 374948303.63845 | 10588008.371218 | 5.79795272 ↑ | -18.16703425 ↓ |
| 2024-10-03 | 0.5165652 | 354420721.55664 | 14583495.052309 | -3.96927441 ↓ | -21.33537177 ↓ |
| 2024-10-02 | 0.5378220 | 368907006.77765 | 12692484.024274 | -1.49991617 ↓ | -9.59932403 ↓ |
| 2024-10-01 | 0.5460118 | 374424833.06736 | 19500098.732701 | -10.04481266 ↓ | -7.10924431 ↓ |
| 2024-09-30 | 0.6067349 | 415954591.82731 | 12131346.723637 | -7.8756974 ↓ | 6.91731666 ↑ |
| 2024-09-29 | 0.6587509 | 451494520.24735 | 10383029.3175 | 3.12083072 ↑ | 25.71158302 ↑ |
| 2024-09-28 | 0.6388146 | 437713890.88158 | 7781632.0665371 | -4.31557001 ↓ | 17.30132643 ↑ |
| 2024-09-27 | 0.6676265 | 457333771.49569 | 17336256.963638 | 1.66236766 ↑ | 25.46135928 ↑ |
| 2024-09-26 | 0.6566677 | 449706915.09383 | 20366005.028841 | 10.31115679 ↑ | 27.42366504 ↑ |
| 2024-09-25 | 0.5949314 | 456787493.91407 | 12984978.807479 | 1.21326112 ↑ | 23.94616833 ↑ |
| 2024-09-24 | 0.5886562 | 451861881.03542 | 14212985.570741 | 3.73154115 ↑ | 25.11856266 ↑ |
| 2024-09-23 | 0.5674805 | 435503376.20885 | 16139148.280838 | 8.21036015 ↑ | 34.12880502 ↑ |
| 2024-09-22 | 0.5244234 | 402365017.70542 | 11577434.393289 | -3.71883572 ↓ | 17.02874632 ↑ |
| 2024-09-21 | 0.5446791 | 417806780.39661 | 9119779.3413794 | 2.34929115 ↑ | 29.36552098 ↑ |
| 2024-09-20 | 0.5321767 | 408120234.54546 | 13795573.496095 | 3.26670408 ↑ | 27.25647547 ↑ |
| 2024-09-19 | 0.5153420 | 352265366.9811 | 11577813.139671 | 7.336671 ↑ | 27.59937949 ↑ |
| 2024-09-18 | 0.4801174 | 328099648.79754 | 13764094.333099 | 2.04869694 ↑ | 21.70384588 ↑ |
| 2024-09-17 | 0.4704787 | 321426893.19242 | 16117132.047939 | 11.20162637 ↑ | 17.69865353 ↑ |
| 2024-09-16 | 0.4230862 | 288971457.96287 | 8567071.7058931 | -5.58536039 ↓ | 6.82349009 ↑ |
| 2024-09-15 | 0.4481150 | 305984520.13455 | 12710157.399553 | 6.43079901 ↑ | 19.77290853 ↑ |
| 2024-09-14 | 0.4211307 | 287482000.17862 | 5950894.806437 | 0.71471261 ↑ | 15.57291407 ↑ |
| 2024-09-13 | 0.4181923 | 285399721.57995 | 5347054.0298215 | 3.54496549 ↑ | 15.06997482 ↑ |
| 2024-09-12 | 0.4037340 | 275458784.87006 | 6400586.8621924 | 2.31452847 ↑ | 6.95723786 ↑ |
| 2024-09-11 | 0.3944965 | 269084183.56703 | 5715690.9423474 | -1.30965757 ↓ | 1.45089805 ↑ |
| 2024-09-10 | 0.3997795 | 272614703.01162 | 5368866.2245971 | 0.97537801 ↑ | 5.382408 ↑ |
| 2024-09-09 | 0.3960610 | 270006648.91442 | 6382701.6588116 | 5.85982525 ↑ | -0.68734067 ↓ |
| 2024-09-08 | 0.3741372 | 254992211.0348 | 3906929.7389633 | 2.70858219 ↑ | -1.60421133 ↓ |
| 2024-09-07 | 0.3643853 | 248279253.43371 | 5313742.2284203 | 0.21396078 ↑ | -8.27887243 ↓ |
| 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 $0.4785387.