CurrencyBeacon logo}}

Crypto Rate Dashboard

Osmosis Price Chart

OSMO/USD
$0.083645
65.03%

OSMO Historical USD Price

Daily Price History

Date Open High Low Close Volume
2023-04-11 $0.78051063 $0.7892857 $0.77926323 $0.78080755 $4.28M
2023-04-10 $0.76888867 $0.78307505 $0.76444182 $0.78001771 $4.30M
2023-04-09 $0.77012653 $0.77277894 $0.76111883 $0.76885489 $3.25M
2023-04-08 $0.77519793 $0.78244268 $0.76787455 $0.76799619 $3.36M
2023-04-07 $0.78863807 $0.78999934 $0.76756603 $0.77472759 $3.59M
2023-04-06 $0.80118001 $0.8019546 $0.78682319 $0.78883185 $2.77M
2023-04-05 $0.78711151 $0.80236074 $0.78524794 $0.80190479 $3.95M
2023-04-04 $0.77940009 $0.79299024 $0.77474936 $0.78659186 $3.33M
2023-04-03 $0.78877585 $0.79005782 $0.76639428 $0.77983516 $3.62M
2023-04-02 $0.80887421 $0.81018751 $0.78065686 $0.788078 $3.31M
2023-04-01 $0.80092952 $0.81233074 $0.80088689 $0.80902555 $3.77M
2023-03-31 $0.79896223 $0.80738701 $0.79301921 $0.80169055 $3.44M
2023-03-30 $0.81684228 $0.81948756 $0.78951135 $0.79963217 $3.39M
2023-03-29 $0.8027922 $0.81973854 $0.80259623 $0.81514935 $3.18M
2023-03-28 $0.77839261 $0.81094268 $0.77350593 $0.80390684 $3.82M
2023-03-27 $0.80709937 $0.80921008 $0.76937061 $0.77804048 $3.87M
2023-03-26 $0.7930957 $0.8098671 $0.79134 $0.80797286 $3.18M
2023-03-25 $0.79077611 $0.7994734 $0.78278314 $0.79273124 $3.14M
2023-03-24 $0.8137681 $0.81780498 $0.78539926 $0.79027601 $3.25M
2023-03-23 $0.79930188 $0.82587548 $0.7955677 $0.81370092 $3.20M
2023-03-22 $0.83619247 $0.8370891 $0.78504582 $0.79950207 $3.90M
2023-03-21 $0.81476027 $0.83848336 $0.8036634 $0.8363011 $3.34M
2023-03-20 $0.8482032 $0.84914428 $0.81319926 $0.81363816 $3.49M
2023-03-19 $0.84722877 $0.88016397 $0.8435473 $0.84813636 $3.14M
2023-03-18 $0.89540611 $0.89540611 $0.84504938 $0.84733214 $4.89M
2023-03-17 $0.86772786 $0.90137529 $0.86197951 $0.89545467 $3.63M
2023-03-16 $0.84715067 $0.87297518 $0.84097689 $0.8681267 $3.04M
2023-03-15 $0.89474725 $0.90823673 $0.81678837 $0.84590464 $4.51M
2023-03-14 $0.8624811 $0.90869789 $0.8567735 $0.89376903 $5.32M
2023-03-13 $0.83538652 $0.87402316 $0.82328107 $0.86178477 $4.98M