Osaka Protocol
OSAK
Rank #709
$0.00000007
Updated 2 months ago
Market Cap
$52.58M
24h Volume
$90.81K
Avg Volume (6m)
$94.05K
24h High/Low
$0.00000007
$0.00000006
$0.00000006
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Solana Ecosystem
Avalanche Ecosystem
BNB Chain Ecosystem
Polygon Ecosystem
Arbitrum Ecosystem
Optimism Ecosystem
Base Ecosystem
Meme
Dog-Themed
Chains
Ethereum
0xa21af1050f7b26e...
Solana
NKaTB5vC3srLog8W7...
Avalanche
0x96e1056a8814de3...
Optimistic Ethereum
0xbfd5206962267c7...
Base
0xbfd5206962267c7...
Polygon Pos
0x11cd72f7a4b699c...
Arbitrum One
0xbfd5206962267c7...
Binance Smart Chain
0x11cd72f7a4b699c...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00000007 | $0.00000007 | $0.00000006 | $0.00000007 | $90.81K | $52.58M |
| Dec 2, 2025 | $0.00000006 | $0.00000007 | $0.00000006 | $0.00000007 | $50.19K | $44.82M |
| Dec 1, 2025 | $0.00000006 | $0.00000006 | $0.00000005 | $0.00000006 | $35.43K | $43.94M |
| Nov 30, 2025 | $0.00000006 | $0.00000006 | $0.00000006 | $0.00000006 | $23.93K | $48.52M |
| Nov 29, 2025 | $0.00000007 | $0.00000007 | $0.00000006 | $0.00000006 | $21.66K | $49.10M |
| Nov 28, 2025 | $0.00000007 | $0.00000007 | $0.00000007 | $0.00000007 | $47.43K | $49.96M |
| Nov 27, 2025 | $0.00000006 | $0.00000007 | $0.00000006 | $0.00000007 | $56.80K | $49.98M |
| Nov 26, 2025 | $0.00000006 | $0.00000006 | $0.00000006 | $0.00000006 | $40.12K | $47.01M |
| Nov 25, 2025 | $0.00000006 | $0.00000006 | $0.00000006 | $0.00000006 | $40.35K | $45.21M |
| Nov 24, 2025 | $0.00000006 | $0.00000006 | $0.00000006 | $0.00000006 | $34.94K | $44.10M |
| Nov 23, 2025 | $0.00000006 | $0.00000006 | $0.00000006 | $0.00000006 | $77.95K | $43.46M |
| Nov 22, 2025 | $0.00000005 | $0.00000006 | $0.00000005 | $0.00000006 | $78.03K | $38.23M |
| Nov 21, 2025 | $0.00000005 | $0.00000005 | $0.00000004 | $0.00000005 | $65.47K | $34.72M |
| Nov 20, 2025 | $0.00000005 | $0.00000005 | $0.00000004 | $0.00000005 | $60.29K | $35.71M |
| Nov 19, 2025 | $0.00000005 | $0.00000005 | $0.00000005 | $0.00000005 | $69.94K | $36.54M |
| Nov 18, 2025 | $0.00000005 | $0.00000005 | $0.00000005 | $0.00000005 | $88.02K | $38.98M |
| Nov 17, 2025 | $0.00000006 | $0.00000006 | $0.00000005 | $0.00000005 | $31.64K | $43.25M |
| Nov 16, 2025 | $0.00000006 | $0.00000006 | $0.00000006 | $0.00000006 | $19.18K | $44.67M |
| Nov 15, 2025 | $0.00000006 | $0.00000006 | $0.00000006 | $0.00000006 | $29.82K | $44.80M |
| Nov 14, 2025 | $0.00000006 | $0.00000006 | $0.00000006 | $0.00000006 | $36.04K | $45.21M |
| Nov 13, 2025 | $0.00000006 | $0.00000007 | $0.00000006 | $0.00000006 | $43.84K | $48.79M |
| Nov 12, 2025 | $0.00000007 | $0.00000007 | $0.00000006 | $0.00000006 | $21.34K | $50.40M |
| Nov 11, 2025 | $0.00000007 | $0.00000007 | $0.00000007 | $0.00000007 | $23.03K | $51.12M |
| Nov 10, 2025 | $0.00000007 | $0.00000007 | $0.00000007 | $0.00000007 | $54.51K | $53.58M |
| Nov 9, 2025 | $0.00000007 | $0.00000007 | $0.00000007 | $0.00000007 | $57.13K | $50.54M |
| Nov 8, 2025 | $0.00000007 | $0.00000007 | $0.00000007 | $0.00000007 | $100.05K | $50.36M |
| Nov 7, 2025 | $0.00000006 | $0.00000006 | $0.00000006 | $0.00000006 | $38.61K | $44.44M |
| Nov 6, 2025 | $0.00000006 | $0.00000006 | $0.00000006 | $0.00000006 | $33.06K | $47.13M |
| Nov 5, 2025 | $0.00000006 | $0.00000006 | $0.00000006 | $0.00000006 | $106.74K | $44.17M |
| Nov 4, 2025 | $0.00000006 | $0.00000006 | $0.00000006 | $0.00000006 | $54.52K | $45.96M |
| Nov 3, 2025 | $0.00000007 | $0.00000007 | $0.00000007 | $0.00000007 | $25.21K | $50.92M |
| Nov 2, 2025 | $0.00000007 | $0.00000007 | $0.00000007 | $0.00000007 | $78.52K | $51.54M |
| Nov 1, 2025 | $0.00000007 | $0.00000007 | $0.00000007 | $0.00000007 | $52.26K | $52.29M |
| Oct 31, 2025 | $0.00000006 | $0.00000006 | $0.00000006 | $0.00000006 | $90.58K | $49.24M |
| Oct 30, 2025 | $0.00000007 | $0.00000007 | $0.00000007 | $0.00000007 | $61.83K | $52.74M |
| Oct 29, 2025 | $0.00000007 | $0.00000007 | $0.00000007 | $0.00000007 | $79.38K | $55.40M |
| Oct 28, 2025 | $0.00000008 | $0.00000008 | $0.00000008 | $0.00000008 | $48.85K | $62.89M |
| Oct 27, 2025 | $0.00000008 | $0.00000008 | $0.00000008 | $0.00000008 | $60.96K | $64.37M |
| Oct 26, 2025 | $0.00000008 | $0.00000008 | $0.00000008 | $0.00000008 | $23.31K | $59.53M |
| Oct 25, 2025 | $0.00000008 | $0.00000008 | $0.00000008 | $0.00000008 | $71.11K | $59.47M |
| Oct 24, 2025 | $0.00000007 | $0.00000007 | $0.00000007 | $0.00000007 | $35.88K | $55.24M |
| Oct 23, 2025 | $0.00000007 | $0.00000007 | $0.00000007 | $0.00000007 | $101.29K | $54.69M |
| Oct 22, 2025 | $0.00000008 | $0.00000008 | $0.00000008 | $0.00000008 | $61.85K | $59.06M |
| Oct 21, 2025 | $0.00000008 | $0.00000008 | $0.00000008 | $0.00000008 | $30.41K | $62.02M |
| Oct 20, 2025 | $0.00000008 | $0.00000008 | $0.00000008 | $0.00000008 | $77.00K | $62.22M |
| Oct 19, 2025 | $0.00000008 | $0.00000008 | $0.00000008 | $0.00000008 | $86.04K | $61.92M |
| Oct 18, 2025 | $0.00000008 | $0.00000008 | $0.00000008 | $0.00000008 | $118.50K | $63.70M |
| Oct 17, 2025 | $0.00000009 | $0.00000009 | $0.00000009 | $0.00000009 | $112.54K | $71.89M |
| Oct 16, 2025 | $0.00000010 | $0.00000010 | $0.00000010 | $0.00000010 | $49.32K | $77.89M |
| Oct 15, 2025 | $0.00000011 | $0.00000011 | $0.00000011 | $0.00000011 | $45.57K | $83.11M |
| Oct 14, 2025 | $0.00000011 | $0.00000011 | $0.00000011 | $0.00000011 | $57.55K | $86.81M |
| Oct 13, 2025 | $0.00000011 | $0.00000011 | $0.00000011 | $0.00000011 | $67.80K | $84.05M |
| Oct 12, 2025 | $0.00000010 | $0.00000010 | $0.00000010 | $0.00000010 | $112.99K | $74.40M |
| Oct 11, 2025 | $0.00000009 | $0.00000009 | $0.00000009 | $0.00000009 | $115.07K | $71.60M |
| Oct 10, 2025 | $0.00000011 | $0.00000011 | $0.00000011 | $0.00000011 | $186.55K | $81.28M |
| Oct 9, 2025 | $0.00000013 | $0.00000013 | $0.00000013 | $0.00000013 | $33.93K | $99.07M |
| Oct 8, 2025 | $0.00000013 | $0.00000013 | $0.00000013 | $0.00000013 | $81.68K | $98.29M |
| Oct 7, 2025 | $0.00000014 | $0.00000014 | $0.00000014 | $0.00000014 | $67.72K | $108.64M |
| Oct 6, 2025 | $0.00000014 | $0.00000014 | $0.00000014 | $0.00000014 | $74.26K | $103.25M |
| Oct 5, 2025 | $0.00000013 | $0.00000013 | $0.00000013 | $0.00000013 | $130.41K | $99.38M |
| Oct 4, 2025 | $0.00000013 | $0.00000013 | $0.00000013 | $0.00000013 | $132.19K | $98.50M |
| Oct 3, 2025 | $0.00000014 | $0.00000014 | $0.00000014 | $0.00000014 | $74.26K | $106.24M |
| Oct 2, 2025 | $0.00000014 | $0.00000014 | $0.00000014 | $0.00000014 | $78.50K | $103.31M |
| Oct 1, 2025 | $0.00000013 | $0.00000013 | $0.00000013 | $0.00000013 | $80.43K | $97.38M |
| Sep 30, 2025 | $0.00000014 | $0.00000014 | $0.00000014 | $0.00000014 | $122.49K | $104.71M |
| Sep 29, 2025 | $0.00000013 | $0.00000013 | $0.00000013 | $0.00000013 | $87.19K | $98.18M |
| Sep 28, 2025 | $0.00000013 | $0.00000013 | $0.00000013 | $0.00000013 | $56.29K | $98.50M |
| Sep 27, 2025 | $0.00000013 | $0.00000013 | $0.00000013 | $0.00000013 | $124.58K | $101.24M |
| Sep 26, 2025 | $0.00000013 | $0.00000013 | $0.00000013 | $0.00000013 | $180.63K | $100.03M |
| Sep 25, 2025 | $0.00000014 | $0.00000014 | $0.00000014 | $0.00000014 | $123.61K | $106.04M |
| Sep 24, 2025 | $0.00000014 | $0.00000014 | $0.00000014 | $0.00000014 | $118.37K | $108.68M |
| Sep 23, 2025 | $0.00000015 | $0.00000015 | $0.00000015 | $0.00000015 | $411.34K | $113.40M |
| Sep 22, 2025 | $0.00000016 | $0.00000016 | $0.00000016 | $0.00000016 | $64.79K | $123.85M |
| Sep 21, 2025 | $0.00000016 | $0.00000016 | $0.00000016 | $0.00000016 | $130.87K | $124.68M |
| Sep 20, 2025 | $0.00000015 | $0.00000015 | $0.00000015 | $0.00000015 | $77.80K | $113.42M |
| Sep 19, 2025 | $0.00000016 | $0.00000016 | $0.00000016 | $0.00000016 | $162.97K | $120.08M |
| Sep 18, 2025 | $0.00000017 | $0.00000017 | $0.00000017 | $0.00000017 | $146.56K | $128.09M |
| Sep 17, 2025 | $0.00000017 | $0.00000017 | $0.00000017 | $0.00000017 | $90.22K | $127.63M |
| Sep 16, 2025 | $0.00000017 | $0.00000017 | $0.00000017 | $0.00000017 | $87.72K | $128.81M |
| Sep 15, 2025 | $0.00000018 | $0.00000018 | $0.00000018 | $0.00000018 | $59.95K | $134.31M |
| Sep 14, 2025 | $0.00000018 | $0.00000018 | $0.00000018 | $0.00000018 | $83.65K | $139.56M |
| Sep 13, 2025 | $0.00000018 | $0.00000018 | $0.00000018 | $0.00000018 | $103.11K | $140.25M |
| Sep 12, 2025 | $0.00000017 | $0.00000017 | $0.00000017 | $0.00000017 | $48.86K | $132.39M |
| Sep 11, 2025 | $0.00000017 | $0.00000017 | $0.00000017 | $0.00000017 | $68.22K | $128.96M |
| Sep 10, 2025 | $0.00000017 | $0.00000017 | $0.00000017 | $0.00000017 | $183.11K | $128.17M |
| Sep 9, 2025 | $0.00000017 | $0.00000017 | $0.00000017 | $0.00000017 | $73.27K | $131.66M |
| Sep 8, 2025 | $0.00000018 | $0.00000018 | $0.00000018 | $0.00000018 | $88.39K | $134.41M |
| Sep 7, 2025 | $0.00000018 | $0.00000018 | $0.00000018 | $0.00000018 | $81.36K | $133.92M |
| Sep 6, 2025 | $0.00000017 | $0.00000017 | $0.00000017 | $0.00000017 | $107.82K | $131.47M |
| Sep 5, 2025 | $0.00000017 | $0.00000017 | $0.00000017 | $0.00000017 | $155.11K | $131.51M |
| Sep 4, 2025 | $0.00000018 | $0.00000018 | $0.00000018 | $0.00000018 | $186.14K | $140.17M |
| Sep 3, 2025 | $0.00000018 | $0.00000018 | $0.00000018 | $0.00000018 | $167.61K | $136.07M |
| Sep 2, 2025 | $0.00000017 | $0.00000017 | $0.00000017 | $0.00000017 | $213.57K | $126.60M |
| Sep 1, 2025 | $0.00000018 | $0.00000018 | $0.00000018 | $0.00000018 | $170.52K | $137.85M |
| Aug 31, 2025 | $0.00000017 | $0.00000017 | $0.00000017 | $0.00000017 | $51.36K | $131.79M |
| Aug 30, 2025 | $0.00000017 | $0.00000017 | $0.00000017 | $0.00000017 | $146.79K | $130.17M |
| Aug 29, 2025 | $0.00000018 | $0.00000018 | $0.00000018 | $0.00000018 | $131.38K | $138.14M |
| Aug 28, 2025 | $0.00000019 | $0.00000019 | $0.00000019 | $0.00000019 | $235.73K | $142.01M |
| Aug 27, 2025 | $0.00000020 | $0.00000020 | $0.00000020 | $0.00000020 | $200.68K | $149.06M |
| Aug 26, 2025 | $0.00000017 | $0.00000017 | $0.00000017 | $0.00000017 | $172.46K | $132.94M |
| Aug 25, 2025 | $0.00000020 | $0.00000020 | $0.00000020 | $0.00000020 | $119.43K | $152.27M |
| Aug 24, 2025 | $0.00000020 | $0.00000020 | $0.00000020 | $0.00000020 | $146.73K | $150.26M |
| Aug 23, 2025 | $0.00000021 | $0.00000021 | $0.00000021 | $0.00000021 | $287.35K | $158.91M |
| Aug 22, 2025 | $0.00000018 | $0.00000018 | $0.00000018 | $0.00000018 | $122.50K | $135.99M |
| Aug 21, 2025 | $0.00000018 | $0.00000018 | $0.00000018 | $0.00000018 | $133.05K | $140.56M |
| Aug 20, 2025 | $0.00000017 | $0.00000017 | $0.00000017 | $0.00000017 | $162.06K | $132.96M |
| Aug 19, 2025 | $0.00000019 | $0.00000019 | $0.00000019 | $0.00000019 | $188.24K | $146.14M |
| Aug 18, 2025 | $0.00000020 | $0.00000020 | $0.00000020 | $0.00000020 | $121.55K | $155.43M |
| Aug 17, 2025 | $0.00000020 | $0.00000020 | $0.00000020 | $0.00000020 | $121.16K | $149.65M |