Osmosis
OSMO
Rank #546
$0.1064
Updated 7 days ago
Market Cap
$79.90M
24h Volume
$4.98M
Avg Volume (6m)
$8.07M
24h High/Low
$0.1089
$0.1057
$0.1057
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 |
|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | $0.1748 | $0.1748 | $0.1748 | $0.1748 | $11.13M | $129.53M |
| Aug 14, 2025 | $0.1916 | $0.1916 | $0.1916 | $0.1916 | $9.44M | $141.83M |
| Aug 13, 2025 | $0.1883 | $0.1883 | $0.1883 | $0.1883 | $7.87M | $139.49M |
| Aug 12, 2025 | $0.1794 | $0.1794 | $0.1794 | $0.1794 | $7.27M | $132.76M |
| Aug 11, 2025 | $0.1863 | $0.1863 | $0.1863 | $0.1863 | $5.75M | $137.89M |
| Aug 10, 2025 | $0.1878 | $0.1878 | $0.1878 | $0.1878 | $6.77M | $138.93M |
| Aug 9, 2025 | $0.1832 | $0.1832 | $0.1832 | $0.1832 | $6.79M | $135.50M |
| Aug 8, 2025 | $0.1791 | $0.1791 | $0.1791 | $0.1791 | $7.51M | $132.39M |
| Aug 7, 2025 | $0.1747 | $0.1747 | $0.1747 | $0.1747 | $8.57M | $129.16M |
| Aug 6, 2025 | $0.1740 | $0.1740 | $0.1740 | $0.1740 | $25.37M | $128.53M |
| Aug 5, 2025 | $0.1790 | $0.1790 | $0.1790 | $0.1790 | $10.82M | $132.17M |
| Aug 4, 2025 | $0.1677 | $0.1677 | $0.1677 | $0.1677 | $5.95M | $123.91M |
| Aug 3, 2025 | $0.1599 | $0.1599 | $0.1599 | $0.1599 | $5.79M | $118.10M |
| Aug 2, 2025 | $0.1608 | $0.1608 | $0.1608 | $0.1608 | $7.91M | $118.76M |
| Aug 1, 2025 | $0.1667 | $0.1667 | $0.1667 | $0.1667 | $6.27M | $123.13M |
| Jul 31, 2025 | $0.1727 | $0.1727 | $0.1727 | $0.1727 | $6.64M | $127.41M |
| Jul 30, 2025 | $0.1783 | $0.1783 | $0.1783 | $0.1783 | $6.54M | $131.50M |
| Jul 29, 2025 | $0.1812 | $0.1812 | $0.1812 | $0.1812 | $9.74M | $133.87M |
| Jul 28, 2025 | $0.1940 | $0.1940 | $0.1940 | $0.1940 | $5.94M | $143.21M |
| Jul 27, 2025 | $0.1874 | $0.1874 | $0.1874 | $0.1874 | $5.34M | $138.30M |
| Jul 26, 2025 | $0.1865 | $0.1865 | $0.1865 | $0.1865 | $7.48M | $137.59M |
| Jul 25, 2025 | $0.1829 | $0.1829 | $0.1829 | $0.1829 | $8.05M | $134.92M |
| Jul 24, 2025 | $0.1837 | $0.1837 | $0.1837 | $0.1837 | $9.31M | $135.46M |
| Jul 23, 2025 | $0.2017 | $0.2017 | $0.2017 | $0.2017 | $9.61M | $148.74M |
| Jul 22, 2025 | $0.2040 | $0.2040 | $0.2040 | $0.2040 | $9.92M | $150.37M |
| Jul 21, 2025 | $0.2003 | $0.2003 | $0.2003 | $0.2003 | $9.10M | $147.66M |
| Jul 20, 2025 | $0.1923 | $0.1923 | $0.1923 | $0.1923 | $6.72M | $141.77M |
| Jul 19, 2025 | $0.1893 | $0.1893 | $0.1893 | $0.1893 | $11.62M | $139.49M |
| Jul 18, 2025 | $0.1872 | $0.1872 | $0.1872 | $0.1872 | $9.20M | $138.01M |
| Jul 17, 2025 | $0.1875 | $0.1875 | $0.1875 | $0.1875 | $10.44M | $138.60M |
| Jul 16, 2025 | $0.1805 | $0.1805 | $0.1805 | $0.1805 | $7.33M | $132.98M |
| Jul 15, 2025 | $0.1759 | $0.1759 | $0.1759 | $0.1759 | $8.48M | $129.53M |
| Jul 14, 2025 | $0.1780 | $0.1780 | $0.1780 | $0.1780 | $6.63M | $130.99M |
| Jul 13, 2025 | $0.1737 | $0.1737 | $0.1737 | $0.1737 | $12.14M | $127.74M |
| Jul 12, 2025 | $0.1697 | $0.1697 | $0.1697 | $0.1697 | $10.72M | $124.84M |
| Jul 11, 2025 | $0.1657 | $0.1657 | $0.1657 | $0.1657 | $7.83M | $121.79M |
| Jul 10, 2025 | $0.1543 | $0.1543 | $0.1543 | $0.1543 | $6.59M | $113.57M |
| Jul 9, 2025 | $0.1501 | $0.1501 | $0.1501 | $0.1501 | $7.13M | $110.45M |
| Jul 8, 2025 | $0.1499 | $0.1499 | $0.1499 | $0.1499 | $20.10M | $110.28M |
| Jul 7, 2025 | $0.1449 | $0.1449 | $0.1449 | $0.1449 | $4.78M | $106.56M |
| Jul 6, 2025 | $0.1389 | $0.1389 | $0.1389 | $0.1389 | $3.95M | $102.13M |
| Jul 5, 2025 | $0.1413 | $0.1413 | $0.1413 | $0.1413 | $4.81M | $103.90M |
| Jul 4, 2025 | $0.1460 | $0.1460 | $0.1460 | $0.1460 | $5.72M | $107.32M |
| Jul 3, 2025 | $0.1450 | $0.1450 | $0.1450 | $0.1450 | $6.85M | $106.62M |
| Jul 2, 2025 | $0.1380 | $0.1380 | $0.1380 | $0.1380 | $6.56M | $101.44M |
| Jul 1, 2025 | $0.1405 | $0.1405 | $0.1405 | $0.1405 | $8.79M | $103.23M |
| Jun 30, 2025 | $0.1499 | $0.1499 | $0.1499 | $0.1499 | $6.75M | $110.12M |
| Jun 29, 2025 | $0.1486 | $0.1486 | $0.1486 | $0.1486 | $4.02M | $109.10M |
| Jun 28, 2025 | $0.1483 | $0.1483 | $0.1483 | $0.1483 | $4.30M | $108.80M |
| Jun 27, 2025 | $0.1455 | $0.1455 | $0.1455 | $0.1455 | $5.70M | $106.84M |
| Jun 26, 2025 | $0.1503 | $0.1503 | $0.1503 | $0.1503 | $8.87M | $110.38M |
| Jun 25, 2025 | $0.1619 | $0.1619 | $0.1619 | $0.1619 | $6.60M | $118.86M |
| Jun 24, 2025 | $0.1671 | $0.1671 | $0.1671 | $0.1671 | $7.77M | $122.66M |
| Jun 23, 2025 | $0.1526 | $0.1526 | $0.1526 | $0.1526 | $8.59M | $111.95M |
| Jun 22, 2025 | $0.1635 | $0.1635 | $0.1635 | $0.1635 | $5.40M | $119.70M |
| Jun 21, 2025 | $0.1693 | $0.1693 | $0.1693 | $0.1693 | $8.22M | $124.29M |
| Jun 20, 2025 | $0.1710 | $0.1710 | $0.1710 | $0.1710 | $4.86M | $125.46M |
| Jun 19, 2025 | $0.1703 | $0.1703 | $0.1703 | $0.1703 | $7.98M | $124.82M |
| Jun 18, 2025 | $0.1709 | $0.1709 | $0.1709 | $0.1709 | $5.51M | $125.34M |
| Jun 17, 2025 | $0.1769 | $0.1769 | $0.1769 | $0.1769 | $5.34M | $129.59M |
| Jun 16, 2025 | $0.1756 | $0.1756 | $0.1756 | $0.1756 | $3.53M | $128.68M |
| Jun 15, 2025 | $0.1755 | $0.1755 | $0.1755 | $0.1755 | $4.52M | $128.55M |
| Jun 14, 2025 | $0.1772 | $0.1772 | $0.1772 | $0.1772 | $8.72M | $129.78M |
| Jun 13, 2025 | $0.1830 | $0.1830 | $0.1830 | $0.1830 | $10.04M | $133.95M |
| Jun 12, 2025 | $0.1963 | $0.1963 | $0.1963 | $0.1963 | $12.32M | $143.70M |
| Jun 11, 2025 | $0.2108 | $0.2108 | $0.2108 | $0.2108 | $17.63M | $154.24M |
| Jun 10, 2025 | $0.2057 | $0.2057 | $0.2057 | $0.2057 | $9.80M | $150.40M |
| Jun 9, 2025 | $0.1935 | $0.1935 | $0.1935 | $0.1935 | $5.31M | $141.46M |
| Jun 8, 2025 | $0.1999 | $0.1999 | $0.1999 | $0.1999 | $6.82M | $146.14M |
| Jun 7, 2025 | $0.1951 | $0.1951 | $0.1951 | $0.1951 | $7.95M | $142.61M |
| Jun 6, 2025 | $0.1930 | $0.1930 | $0.1930 | $0.1930 | $9.00M | $141.28M |
| Jun 5, 2025 | $0.2062 | $0.2062 | $0.2062 | $0.2062 | $7.09M | $150.67M |
| Jun 4, 2025 | $0.2138 | $0.2138 | $0.2138 | $0.2138 | $8.40M | $155.69M |
| Jun 3, 2025 | $0.2182 | $0.2182 | $0.2182 | $0.2182 | $5.24M | $158.89M |
| Jun 2, 2025 | $0.2157 | $0.2157 | $0.2157 | $0.2157 | $7.45M | $157.12M |
| Jun 1, 2025 | $0.2122 | $0.2122 | $0.2122 | $0.2122 | $7.39M | $154.51M |
| May 31, 2025 | $0.2076 | $0.2076 | $0.2076 | $0.2076 | $11.28M | $151.32M |
| May 30, 2025 | $0.2250 | $0.2250 | $0.2250 | $0.2250 | $8.58M | $163.96M |
| May 29, 2025 | $0.2320 | $0.2320 | $0.2320 | $0.2320 | $9.04M | $168.92M |
| May 28, 2025 | $0.2340 | $0.2340 | $0.2340 | $0.2340 | $8.20M | $170.39M |
| May 27, 2025 | $0.2315 | $0.2315 | $0.2315 | $0.2315 | $6.92M | $168.56M |
| May 26, 2025 | $0.2330 | $0.2330 | $0.2330 | $0.2330 | $7.93M | $169.58M |
| May 25, 2025 | $0.2334 | $0.2334 | $0.2334 | $0.2334 | $8.82M | $169.96M |
| May 24, 2025 | $0.2313 | $0.2313 | $0.2313 | $0.2313 | $14.17M | $168.44M |
| May 23, 2025 | $0.2509 | $0.2509 | $0.2509 | $0.2509 | $10.71M | $182.53M |
| May 22, 2025 | $0.2434 | $0.2434 | $0.2434 | $0.2434 | $9.68M | $177.46M |
| May 21, 2025 | $0.2426 | $0.2426 | $0.2426 | $0.2426 | $8.68M | $176.61M |
| May 20, 2025 | $0.2404 | $0.2404 | $0.2404 | $0.2404 | $10.36M | $174.99M |
| May 19, 2025 | $0.2391 | $0.2391 | $0.2391 | $0.2391 | $10.07M | $173.63M |
| May 18, 2025 | $0.2282 | $0.2282 | $0.2282 | $0.2282 | $7.81M | $166.00M |