Osmosis
OSMO
Rank #546
$0.0754
Updated 2 months ago
Market Cap
$56.83M
24h Volume
$4.93M
Avg Volume (6m)
$7.28M
24h High/Low
$0.0786
$0.0709
$0.0709
Price Chart
Categories & Chains
Categories
GMCI Index
Proof of Stake (PoS)
Made in USA
Exchange-based Tokens
Decentralized Finance (DeFi)
Osmosis Ecosystem
GMCI DeFi Index
Decentralized Exchange (DEX)
Automated Market Maker (AMM)
Paradigm Portfolio
Cosmos Ecosystem
Evmos Ecosystem
Secret Ecosystem
Chains
Osmosis
uosmo
Cosmos
ibc/14F9BC3E44B8A...
Evmos
0xfa3c22c069b9556...
Secret
secret150jec8mc2h...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0754 | $0.0786 | $0.0709 | $0.0754 | $4.93M | $56.83M |
| Dec 2, 2025 | $0.0706 | $0.0755 | $0.0702 | $0.0755 | $4.45M | $54.44M |
| Dec 1, 2025 | $0.0762 | $0.0762 | $0.0687 | $0.0705 | $3.59M | $53.41M |
| Nov 30, 2025 | $0.0769 | $0.0777 | $0.0766 | $0.0770 | $2.43M | $58.14M |
| Nov 29, 2025 | $0.0774 | $0.0781 | $0.0768 | $0.0768 | $3.60M | $58.36M |
| Nov 28, 2025 | $0.0818 | $0.0820 | $0.0773 | $0.0777 | $4.42M | $59.70M |
| Nov 27, 2025 | $0.0827 | $0.0834 | $0.0818 | $0.0818 | $3.70M | $62.37M |
| Nov 26, 2025 | $0.0830 | $0.0832 | $0.0812 | $0.0829 | $4.01M | $62.11M |
| Nov 25, 2025 | $0.0837 | $0.0840 | $0.0821 | $0.0831 | $3.95M | $62.62M |
| Nov 24, 2025 | $0.0820 | $0.0840 | $0.0804 | $0.0836 | $3.55M | $61.79M |
| Nov 23, 2025 | $0.0831 | $0.0835 | $0.0823 | $0.0826 | $4.11M | $62.32M |
| Nov 22, 2025 | $0.0835 | $0.0839 | $0.0814 | $0.0831 | $4.82M | $61.95M |
| Nov 21, 2025 | $0.0877 | $0.0884 | $0.0821 | $0.0821 | $6.82M | $63.93M |
| Nov 20, 2025 | $0.0892 | $0.0935 | $0.0872 | $0.0893 | $6.69M | $68.05M |
| Nov 19, 2025 | $0.0910 | $0.0913 | $0.0868 | $0.0887 | $4.49M | $67.41M |
| Nov 18, 2025 | $0.0912 | $0.0922 | $0.0902 | $0.0914 | $5.49M | $68.58M |
| Nov 17, 2025 | $0.0937 | $0.0943 | $0.0910 | $0.0915 | $4.78M | $70.10M |
| Nov 16, 2025 | $0.0969 | $0.0975 | $0.0931 | $0.0931 | $3.98M | $71.90M |
| Nov 15, 2025 | $0.0966 | $0.0990 | $0.0966 | $0.0969 | $6.70M | $73.24M |
| Nov 14, 2025 | $0.0985 | $0.1002 | $0.0959 | $0.0974 | $7.94M | $73.19M |
| Nov 13, 2025 | $0.1015 | $0.1040 | $0.0964 | $0.0984 | $5.31M | $75.97M |
| Nov 12, 2025 | $0.1033 | $0.1068 | $0.1008 | $0.1018 | $4.34M | $78.08M |
| Nov 11, 2025 | $0.1064 | $0.1089 | $0.1057 | $0.1064 | $4.98M | $79.90M |
| Nov 10, 2025 | $0.1066 | $0.1066 | $0.1066 | $0.1066 | $4.89M | $80.00M |
| Nov 9, 2025 | $0.1079 | $0.1079 | $0.1079 | $0.1079 | $8.98M | $80.97M |
| Nov 8, 2025 | $0.1098 | $0.1098 | $0.1098 | $0.1098 | $9.20M | $82.43M |
| Nov 7, 2025 | $0.0967 | $0.0967 | $0.0967 | $0.0967 | $4.74M | $72.60M |
| Nov 6, 2025 | $0.0967 | $0.0967 | $0.0967 | $0.0967 | $5.47M | $72.59M |
| Nov 5, 2025 | $0.0941 | $0.0941 | $0.0941 | $0.0941 | $13.59M | $70.53M |
| Nov 4, 2025 | $0.1009 | $0.1009 | $0.1009 | $0.1009 | $10.36M | $75.55M |
| Nov 3, 2025 | $0.1132 | $0.1132 | $0.1132 | $0.1132 | $4.24M | $85.00M |
| Nov 2, 2025 | $0.1146 | $0.1146 | $0.1146 | $0.1146 | $5.32M | $85.87M |
| Nov 1, 2025 | $0.1112 | $0.1112 | $0.1112 | $0.1112 | $4.61M | $83.40M |
| Oct 31, 2025 | $0.1112 | $0.1112 | $0.1112 | $0.1112 | $7.19M | $83.38M |
| Oct 30, 2025 | $0.1200 | $0.1200 | $0.1200 | $0.1200 | $5.08M | $89.92M |
| Oct 29, 2025 | $0.1208 | $0.1208 | $0.1208 | $0.1208 | $7.14M | $90.56M |
| Oct 28, 2025 | $0.1228 | $0.1228 | $0.1228 | $0.1228 | $12.91M | $91.96M |
| Oct 27, 2025 | $0.1267 | $0.1267 | $0.1267 | $0.1267 | $12.67M | $94.95M |
| Oct 26, 2025 | $0.1156 | $0.1156 | $0.1156 | $0.1156 | $4.50M | $86.58M |
| Oct 25, 2025 | $0.1164 | $0.1164 | $0.1164 | $0.1164 | $4.90M | $87.20M |
| Oct 24, 2025 | $0.1160 | $0.1160 | $0.1160 | $0.1160 | $6.51M | $86.69M |
| Oct 23, 2025 | $0.1130 | $0.1130 | $0.1130 | $0.1130 | $6.63M | $84.70M |
| Oct 22, 2025 | $0.1169 | $0.1169 | $0.1169 | $0.1169 | $7.39M | $87.55M |
| Oct 21, 2025 | $0.1237 | $0.1237 | $0.1237 | $0.1237 | $4.96M | $92.54M |
| Oct 20, 2025 | $0.1240 | $0.1240 | $0.1240 | $0.1240 | $5.21M | $92.63M |
| Oct 19, 2025 | $0.1215 | $0.1215 | $0.1215 | $0.1215 | $4.77M | $90.90M |
| Oct 18, 2025 | $0.1196 | $0.1196 | $0.1196 | $0.1196 | $7.78M | $89.46M |
| Oct 17, 2025 | $0.1237 | $0.1237 | $0.1237 | $0.1237 | $7.85M | $92.54M |
| Oct 16, 2025 | $0.1273 | $0.1273 | $0.1273 | $0.1273 | $6.86M | $95.17M |
| Oct 15, 2025 | $0.1332 | $0.1332 | $0.1332 | $0.1332 | $7.99M | $99.52M |
| Oct 14, 2025 | $0.1354 | $0.1354 | $0.1354 | $0.1354 | $7.83M | $101.21M |
| Oct 13, 2025 | $0.1287 | $0.1287 | $0.1287 | $0.1287 | $8.38M | $96.11M |
| Oct 12, 2025 | $0.1133 | $0.1133 | $0.1133 | $0.1133 | $16.74M | $84.69M |
| Oct 11, 2025 | $0.1190 | $0.1190 | $0.1190 | $0.1190 | $30.43M | $89.25M |
| Oct 10, 2025 | $0.1522 | $0.1522 | $0.1522 | $0.1522 | $5.36M | $113.58M |
| Oct 9, 2025 | $0.1559 | $0.1559 | $0.1559 | $0.1559 | $5.47M | $116.59M |
| Oct 8, 2025 | $0.1548 | $0.1548 | $0.1548 | $0.1548 | $14.63M | $115.66M |
| Oct 7, 2025 | $0.1730 | $0.1730 | $0.1730 | $0.1730 | $8.36M | $128.99M |
| Oct 6, 2025 | $0.1721 | $0.1721 | $0.1721 | $0.1721 | $5.65M | $128.62M |
| Oct 5, 2025 | $0.1731 | $0.1731 | $0.1731 | $0.1731 | $6.17M | $129.15M |
| Oct 4, 2025 | $0.1779 | $0.1779 | $0.1779 | $0.1779 | $13.47M | $132.74M |
| Oct 3, 2025 | $0.1707 | $0.1707 | $0.1707 | $0.1707 | $34.55M | $127.38M |
| Oct 2, 2025 | $0.1490 | $0.1490 | $0.1490 | $0.1490 | $20.42M | $111.04M |
| Oct 1, 2025 | $0.1368 | $0.1368 | $0.1368 | $0.1368 | $5.38M | $102.07M |
| Sep 30, 2025 | $0.1377 | $0.1377 | $0.1377 | $0.1377 | $6.63M | $102.68M |
| Sep 29, 2025 | $0.1383 | $0.1383 | $0.1383 | $0.1383 | $5.36M | $103.05M |
| Sep 28, 2025 | $0.1374 | $0.1374 | $0.1374 | $0.1374 | $5.05M | $102.40M |
| Sep 27, 2025 | $0.1381 | $0.1381 | $0.1381 | $0.1381 | $6.61M | $102.90M |
| Sep 26, 2025 | $0.1351 | $0.1351 | $0.1351 | $0.1351 | $7.09M | $100.74M |
| Sep 25, 2025 | $0.1427 | $0.1427 | $0.1427 | $0.1427 | $5.42M | $106.34M |
| Sep 24, 2025 | $0.1425 | $0.1425 | $0.1425 | $0.1425 | $5.75M | $106.04M |
| Sep 23, 2025 | $0.1437 | $0.1437 | $0.1437 | $0.1437 | $10.10M | $107.13M |
| Sep 22, 2025 | $0.1555 | $0.1555 | $0.1555 | $0.1555 | $5.64M | $115.86M |
| Sep 21, 2025 | $0.1579 | $0.1579 | $0.1579 | $0.1579 | $4.45M | $117.63M |
| Sep 20, 2025 | $0.1582 | $0.1582 | $0.1582 | $0.1582 | $5.68M | $117.66M |
| Sep 19, 2025 | $0.1648 | $0.1648 | $0.1648 | $0.1648 | $7.35M | $122.81M |
| Sep 18, 2025 | $0.1636 | $0.1636 | $0.1636 | $0.1636 | $7.29M | $121.66M |
| Sep 17, 2025 | $0.1629 | $0.1629 | $0.1629 | $0.1629 | $8.04M | $121.23M |
| Sep 16, 2025 | $0.1616 | $0.1616 | $0.1616 | $0.1616 | $8.85M | $120.19M |
| Sep 15, 2025 | $0.1695 | $0.1695 | $0.1695 | $0.1695 | $7.58M | $125.98M |
| Sep 14, 2025 | $0.1770 | $0.1770 | $0.1770 | $0.1770 | $8.67M | $131.60M |
| Sep 13, 2025 | $0.1726 | $0.1726 | $0.1726 | $0.1726 | $6.76M | $128.35M |
| Sep 12, 2025 | $0.1726 | $0.1726 | $0.1726 | $0.1726 | $8.31M | $128.17M |
| Sep 11, 2025 | $0.1714 | $0.1714 | $0.1714 | $0.1714 | $6.83M | $127.37M |
| Sep 10, 2025 | $0.1685 | $0.1685 | $0.1685 | $0.1685 | $8.60M | $125.26M |
| Sep 9, 2025 | $0.1669 | $0.1669 | $0.1669 | $0.1669 | $7.98M | $124.02M |
| Sep 8, 2025 | $0.1668 | $0.1668 | $0.1668 | $0.1668 | $6.46M | $124.09M |
| Sep 7, 2025 | $0.1649 | $0.1649 | $0.1649 | $0.1649 | $5.27M | $122.52M |
| Sep 6, 2025 | $0.1657 | $0.1657 | $0.1657 | $0.1657 | $5.84M | $123.11M |
| Sep 5, 2025 | $0.1635 | $0.1635 | $0.1635 | $0.1635 | $5.44M | $121.45M |
| Sep 4, 2025 | $0.1684 | $0.1684 | $0.1684 | $0.1684 | $5.39M | $125.07M |
| Sep 3, 2025 | $0.1652 | $0.1652 | $0.1652 | $0.1652 | $4.82M | $122.61M |
| Sep 2, 2025 | $0.1601 | $0.1601 | $0.1601 | $0.1601 | $5.77M | $118.81M |
| Sep 1, 2025 | $0.1639 | $0.1639 | $0.1639 | $0.1639 | $6.96M | $121.67M |
| Aug 31, 2025 | $0.1657 | $0.1657 | $0.1657 | $0.1657 | $4.75M | $122.99M |
| Aug 30, 2025 | $0.1663 | $0.1663 | $0.1663 | $0.1663 | $8.07M | $123.04M |
| Aug 29, 2025 | $0.1743 | $0.1743 | $0.1743 | $0.1743 | $8.21M | $129.30M |
| Aug 28, 2025 | $0.1678 | $0.1678 | $0.1678 | $0.1678 | $6.37M | $124.48M |
| Aug 27, 2025 | $0.1673 | $0.1673 | $0.1673 | $0.1673 | $6.02M | $124.16M |
| Aug 26, 2025 | $0.1610 | $0.1610 | $0.1610 | $0.1610 | $7.70M | $119.42M |
| Aug 25, 2025 | $0.1733 | $0.1733 | $0.1733 | $0.1733 | $6.90M | $128.44M |
| Aug 24, 2025 | $0.1759 | $0.1759 | $0.1759 | $0.1759 | $5.44M | $130.40M |
| Aug 23, 2025 | $0.1796 | $0.1796 | $0.1796 | $0.1796 | $8.40M | $133.09M |
| Aug 22, 2025 | $0.1642 | $0.1642 | $0.1642 | $0.1642 | $5.98M | $121.68M |
| Aug 21, 2025 | $0.1699 | $0.1699 | $0.1699 | $0.1699 | $7.68M | $125.91M |
| Aug 20, 2025 | $0.1611 | $0.1611 | $0.1611 | $0.1611 | $6.79M | $119.32M |
| Aug 19, 2025 | $0.1686 | $0.1686 | $0.1686 | $0.1686 | $8.34M | $124.85M |
| Aug 18, 2025 | $0.1779 | $0.1779 | $0.1779 | $0.1779 | $12.35M | $131.72M |
| Aug 17, 2025 | $0.1764 | $0.1764 | $0.1764 | $0.1764 | $5.32M | $130.46M |
| Aug 16, 2025 | $0.1737 | $0.1737 | $0.1737 | $0.1737 | $8.38M | $128.63M |