Osmosis
OSMO
Rank #546
$0.0754
Updated 2 months ago
Market Cap
$56.83M
24h Volume
$4.93M
Avg Volume (90d)
$4.44M
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 |