Osmosis allBTC
BTC
Rank #1593
$92,661.00
Updated 1 months ago
Market Cap
$10.49M
24h Volume
$5.07M
Avg Volume (6m)
$3.74M
24h High/Low
$93,933.00
$86,993.00
$86,993.00
Price Chart
Categories & Chains
Categories
Crypto-Backed Tokens
Osmosis Ecosystem
Chains
Osmosis
factory/osmo1z6r6...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $92,661.00 | $93,933.00 | $86,993.00 | $92,661.00 | $5.07M | $10.49M |
| Dec 2, 2025 | $86,155.07 | $91,872.59 | $86,155.07 | $91,696.94 | $4.77M | $9.99M |
| Dec 1, 2025 | $90,367.75 | $90,367.75 | $84,354.03 | $86,906.01 | $3.43M | $9.73M |
| Nov 30, 2025 | $90,943.93 | $91,838.31 | $90,314.34 | $90,833.56 | $987.70K | $10.28M |
| Nov 29, 2025 | $90,488.74 | $91,175.10 | $89,939.29 | $90,819.51 | $2.05M | $10.24M |
| Nov 28, 2025 | $90,937.08 | $92,334.07 | $89,907.39 | $91,233.11 | $2.09M | $10.31M |
| Nov 27, 2025 | $90,077.82 | $91,632.27 | $90,077.82 | $90,900.55 | $3.28M | $10.30M |
| Nov 26, 2025 | $86,896.15 | $90,364.99 | $86,401.94 | $90,228.67 | $3.63M | $9.92M |
| Nov 25, 2025 | $88,401.28 | $88,401.28 | $86,592.38 | $87,898.48 | $3.93M | $9.88M |
| Nov 24, 2025 | $86,596.69 | $89,313.31 | $85,531.03 | $88,354.48 | $4.26M | $9.84M |
| Nov 23, 2025 | $84,618.92 | $87,370.63 | $84,602.08 | $87,284.28 | $2.95M | $9.75M |
| Nov 22, 2025 | $85,231.14 | $85,231.14 | $83,319.98 | $84,959.01 | $4.54M | $9.53M |
| Nov 21, 2025 | $86,193.71 | $87,158.84 | $80,961.97 | $83,900.67 | $7.34M | $9.53M |
| Nov 20, 2025 | $91,324.21 | $92,961.02 | $86,186.65 | $87,838.29 | $6.17M | $10.22M |
| Nov 19, 2025 | $92,528.89 | $92,528.89 | $88,669.95 | $90,237.38 | $5.10M | $10.27M |
| Nov 18, 2025 | $91,778.49 | $93,371.38 | $89,163.00 | $93,201.94 | $7.14M | $10.34M |
| Nov 17, 2025 | $94,095.82 | $95,787.56 | $91,497.43 | $91,619.66 | $5.31M | $10.64M |
| Nov 16, 2025 | $95,260.85 | $96,500.29 | $93,355.69 | $93,355.69 | $2.55M | $10.75M |
| Nov 15, 2025 | $94,673.57 | $96,391.31 | $94,643.48 | $95,554.53 | $6.33M | $10.81M |
| Nov 14, 2025 | $99,754.78 | $99,754.78 | $94,323.37 | $94,794.15 | $8.65M | $10.94M |
| Nov 13, 2025 | $101,960.91 | $103,667.68 | $97,865.03 | $99,810.52 | $5.32M | $11.46M |
| Nov 12, 2025 | $102,239.34 | $105,155.41 | $101,086.65 | $101,086.65 | $3.48M | $11.65M |
| Nov 11, 2025 | $103,227.00 | $108,666.00 | $102,879.00 | $103,227.00 | $4.18M | $11.63M |
| Nov 10, 2025 | $104,630.69 | $104,630.69 | $104,630.69 | $104,630.69 | $2.51M | $11.81M |
| Nov 9, 2025 | $102,582.38 | $102,582.38 | $102,582.38 | $102,582.38 | $1.90M | $11.60M |
| Nov 8, 2025 | $103,216.23 | $103,216.23 | $103,216.23 | $103,216.23 | $6.02M | $11.67M |
| Nov 7, 2025 | $101,066.44 | $101,066.44 | $101,066.44 | $101,066.44 | $5.26M | $11.42M |
| Nov 6, 2025 | $103,810.45 | $103,810.45 | $103,810.45 | $103,810.45 | $7.09M | $11.73M |
| Nov 5, 2025 | $100,885.17 | $100,885.17 | $100,885.17 | $100,885.17 | $8.37M | $11.39M |
| Nov 4, 2025 | $106,538.10 | $106,538.10 | $106,538.10 | $106,538.10 | $6.23M | $12.04M |
| Nov 3, 2025 | $110,589.88 | $110,589.88 | $110,589.88 | $110,589.88 | $2.05M | $12.48M |
| Nov 2, 2025 | $110,097.76 | $110,097.76 | $110,097.76 | $110,097.76 | $1.31M | $12.44M |
| Nov 1, 2025 | $109,579.33 | $109,579.33 | $109,579.33 | $109,579.33 | $5.27M | $12.39M |
| Oct 31, 2025 | $108,091.96 | $108,091.96 | $108,091.96 | $108,091.96 | $6.44M | $12.21M |
| Oct 30, 2025 | $111,133.10 | $111,133.10 | $111,133.10 | $111,133.10 | $5.52M | $12.56M |
| Oct 29, 2025 | $113,225.25 | $113,225.25 | $113,225.25 | $113,225.25 | $3.77M | $12.80M |
| Oct 28, 2025 | $114,110.75 | $114,110.75 | $114,110.75 | $114,110.75 | $3.21M | $12.90M |
| Oct 27, 2025 | $114,338.39 | $114,338.39 | $114,338.39 | $114,338.39 | $2.87M | $12.95M |
| Oct 26, 2025 | $111,620.47 | $111,620.47 | $111,620.47 | $111,620.47 | $898.27K | $12.62M |
| Oct 25, 2025 | $110,805.66 | $110,805.66 | $110,805.66 | $110,805.66 | $3.96M | $12.52M |
| Oct 24, 2025 | $110,159.11 | $110,159.11 | $110,159.11 | $110,159.11 | $4.38M | $12.46M |
| Oct 23, 2025 | $107,747.99 | $107,747.99 | $107,747.99 | $107,747.99 | $7.28M | $12.20M |
| Oct 22, 2025 | $108,264.08 | $108,264.08 | $108,264.08 | $108,264.08 | $8.08M | $12.27M |
| Oct 21, 2025 | $110,117.78 | $110,117.78 | $110,117.78 | $110,117.78 | $3.81M | $12.44M |
| Oct 20, 2025 | $108,363.04 | $108,363.04 | $108,363.04 | $108,363.04 | $2.96M | $12.25M |
| Oct 19, 2025 | $107,250.75 | $107,250.75 | $107,250.75 | $107,250.75 | $1.71M | $12.12M |
| Oct 18, 2025 | $106,250.50 | $106,250.50 | $106,250.50 | $106,250.50 | $6.29M | $12.03M |
| Oct 17, 2025 | $108,155.74 | $108,155.74 | $108,155.74 | $108,155.74 | $6.30M | $12.23M |
| Oct 16, 2025 | $110,671.70 | $110,671.70 | $110,671.70 | $110,671.70 | $5.55M | $12.53M |
| Oct 15, 2025 | $113,163.68 | $113,163.68 | $113,163.68 | $113,163.68 | $6.82M | $12.81M |
| Oct 14, 2025 | $115,196.06 | $115,196.06 | $115,196.06 | $115,196.06 | $5.75M | $13.02M |
| Oct 13, 2025 | $114,880.46 | $114,880.46 | $114,880.46 | $114,880.46 | $7.52M | $12.99M |
| Oct 12, 2025 | $110,799.11 | $110,799.11 | $110,799.11 | $110,799.11 | $7.14M | $12.54M |
| Oct 11, 2025 | $112,551.25 | $112,551.25 | $112,551.25 | $112,551.25 | $13.49M | $12.96M |
| Oct 10, 2025 | $121,931.45 | $121,931.45 | $121,931.45 | $121,931.45 | $3.24M | $13.78M |
| Oct 9, 2025 | $123,324.09 | $123,324.09 | $123,324.09 | $123,324.09 | $3.68M | $13.93M |
| Oct 8, 2025 | $121,441.49 | $121,441.49 | $121,441.49 | $121,441.49 | $3.99M | $13.73M |
| Oct 7, 2025 | $124,594.28 | $124,594.28 | $124,594.28 | $124,594.28 | $4.04M | $14.08M |
| Oct 6, 2025 | $123,327.90 | $123,327.90 | $123,327.90 | $123,327.90 | $3.98M | $13.94M |
| Oct 5, 2025 | $122,299.84 | $122,299.84 | $122,299.84 | $122,299.84 | $1.21M | $13.82M |
| Oct 4, 2025 | $121,909.76 | $121,909.76 | $121,909.76 | $121,909.76 | $4.63M | $13.76M |
| Oct 3, 2025 | $119,793.56 | $119,793.56 | $119,793.56 | $119,793.56 | $5.02M | $13.54M |
| Oct 2, 2025 | $118,166.19 | $118,166.19 | $118,166.19 | $118,166.19 | $7.81M | $13.36M |
| Oct 1, 2025 | $114,130.30 | $114,130.30 | $114,130.30 | $114,130.30 | $3.14M | $12.92M |
| Sep 30, 2025 | $114,296.73 | $114,296.73 | $114,296.73 | $114,296.73 | $2.15M | $12.88M |
| Sep 29, 2025 | $112,353.18 | $112,353.18 | $112,353.18 | $112,353.18 | $1.03M | $12.70M |
| Sep 28, 2025 | $109,487.49 | $109,487.49 | $109,487.49 | $109,487.49 | $472.18K | $12.38M |
| Sep 27, 2025 | $109,678.42 | $109,678.42 | $109,678.42 | $109,678.42 | $2.78M | $12.39M |
| Sep 26, 2025 | $109,363.25 | $109,363.25 | $109,363.25 | $109,363.25 | $4.05M | $12.36M |
| Sep 25, 2025 | $112,912.49 | $112,912.49 | $112,912.49 | $112,912.49 | $2.53M | $12.78M |
| Sep 24, 2025 | $111,998.47 | $111,998.47 | $111,998.47 | $111,998.47 | $2.06M | $12.66M |
| Sep 23, 2025 | $112,784.01 | $112,784.01 | $112,784.01 | $112,784.01 | $4.08M | $12.75M |
| Sep 22, 2025 | $115,512.84 | $115,512.84 | $115,512.84 | $115,512.84 | $655.89K | $13.05M |
| Sep 21, 2025 | $115,612.69 | $115,612.69 | $115,612.69 | $115,612.69 | $448.63K | $13.10M |
| Sep 20, 2025 | $115,673.92 | $115,673.92 | $115,673.92 | $115,673.92 | $1.46M | $13.07M |
| Sep 19, 2025 | $117,234.66 | $117,234.66 | $117,234.66 | $117,234.66 | $2.92M | $13.25M |
| Sep 18, 2025 | $116,706.90 | $116,706.90 | $116,706.90 | $116,706.90 | $4.22M | $13.19M |
| Sep 17, 2025 | $116,710.83 | $116,710.83 | $116,710.83 | $116,710.83 | $2.13M | $13.19M |
| Sep 16, 2025 | $115,363.70 | $115,363.70 | $115,363.70 | $115,363.70 | $2.65M | $13.04M |
| Sep 15, 2025 | $115,488.96 | $115,488.96 | $115,488.96 | $115,488.96 | $878.12K | $13.04M |
| Sep 14, 2025 | $115,941.94 | $115,941.94 | $115,941.94 | $115,941.94 | $1.14M | $13.11M |
| Sep 13, 2025 | $116,441.50 | $116,441.50 | $116,441.50 | $116,441.50 | $2.27M | $13.14M |
| Sep 12, 2025 | $115,247.47 | $115,247.47 | $115,247.47 | $115,247.47 | $2.58M | $13.03M |
| Sep 11, 2025 | $113,884.34 | $113,884.34 | $113,884.34 | $113,884.34 | $2.31M | $12.88M |
| Sep 10, 2025 | $111,586.28 | $111,586.28 | $111,586.28 | $111,586.28 | $2.11M | $12.60M |
| Sep 9, 2025 | $112,006.16 | $112,006.16 | $112,006.16 | $112,006.16 | $2.01M | $12.68M |
| Sep 8, 2025 | $111,208.94 | $111,208.94 | $111,208.94 | $111,208.94 | $1.38M | $12.60M |
| Sep 7, 2025 | $110,317.72 | $110,317.72 | $110,317.72 | $110,317.72 | $758.02K | $12.47M |
| Sep 6, 2025 | $110,832.21 | $110,832.21 | $110,832.21 | $110,832.21 | $4.40M | $12.53M |
| Sep 5, 2025 | $110,438.43 | $110,438.43 | $110,438.43 | $110,438.43 | $2.56M | $12.53M |
| Sep 4, 2025 | $111,729.36 | $111,729.36 | $111,729.36 | $111,729.36 | $2.50M | $12.63M |
| Sep 3, 2025 | $111,173.32 | $111,173.32 | $111,173.32 | $111,173.32 | $5.25M | $12.56M |
| Sep 2, 2025 | $109,314.25 | $109,314.25 | $109,314.25 | $109,314.25 | $3.71M | $12.37M |
| Sep 1, 2025 | $108,176.70 | $108,176.70 | $108,176.70 | $108,176.70 | $1.32M | $12.25M |
| Aug 31, 2025 | $109,078.35 | $109,078.35 | $109,078.35 | $109,078.35 | $1.32M | $12.33M |
| Aug 30, 2025 | $108,569.71 | $108,569.71 | $108,569.71 | $108,569.71 | $4.04M | $12.27M |
| Aug 29, 2025 | $112,520.09 | $112,520.09 | $112,520.09 | $112,520.09 | $2.59M | $12.72M |
| Aug 28, 2025 | $111,094.10 | $111,094.10 | $111,094.10 | $111,094.10 | $3.72M | $12.59M |
| Aug 27, 2025 | $111,695.01 | $111,695.01 | $111,695.01 | $111,695.01 | $4.48M | $12.67M |
| Aug 26, 2025 | $110,240.91 | $110,240.91 | $110,240.91 | $110,240.91 | $5.16M | $12.46M |
| Aug 25, 2025 | $113,971.59 | $113,971.59 | $113,971.59 | $113,971.59 | $4.17M | $12.85M |
| Aug 24, 2025 | $115,390.08 | $115,390.08 | $115,390.08 | $115,390.08 | $1.19M | $13.04M |
| Aug 23, 2025 | $116,898.32 | $116,898.32 | $116,898.32 | $116,898.32 | $5.29M | $13.23M |
| Aug 22, 2025 | $112,308.81 | $112,308.81 | $112,308.81 | $112,308.81 | $3.10M | $12.70M |
| Aug 21, 2025 | $114,168.80 | $114,168.80 | $114,168.80 | $114,168.80 | $3.52M | $12.91M |
| Aug 20, 2025 | $112,827.58 | $112,827.58 | $112,827.58 | $112,827.58 | $3.84M | $12.75M |
| Aug 19, 2025 | $116,192.92 | $116,192.92 | $116,192.92 | $116,192.92 | $3.07M | $13.13M |
| Aug 18, 2025 | $117,517.57 | $117,517.57 | $117,517.57 | $117,517.57 | $1.48M | $13.30M |
| Aug 17, 2025 | $117,412.03 | $117,412.03 | $117,412.03 | $117,412.03 | $982.63K | $13.26M |
| Aug 16, 2025 | $117,218.49 | $117,218.49 | $117,218.49 | $117,218.49 | $2.44M | $13.24M |
| Aug 15, 2025 | $118,736.05 | $118,736.05 | $118,736.05 | $118,736.05 | $6.13M | $13.40M |
| Aug 14, 2025 | $123,437.55 | $123,437.55 | $123,437.55 | $123,437.55 | $4.65M | $13.96M |
| Aug 13, 2025 | $120,049.35 | $120,049.35 | $120,049.35 | $120,049.35 | $3.46M | $13.58M |
| Aug 12, 2025 | $118,792.15 | $118,792.15 | $118,792.15 | $118,792.15 | $5.15M | $13.43M |
| Aug 11, 2025 | $119,143.48 | $119,143.48 | $119,143.48 | $119,143.48 | $3.17M | $13.47M |
| Aug 10, 2025 | $116,435.39 | $116,435.39 | $116,435.39 | $116,435.39 | $1.61M | $13.16M |
| Aug 9, 2025 | $116,620.45 | $116,620.45 | $116,620.45 | $116,620.45 | $2.31M | $13.18M |
| Aug 8, 2025 | $117,089.75 | $117,089.75 | $117,089.75 | $117,089.75 | $2.51M | $13.24M |
| Aug 7, 2025 | $114,982.52 | $114,982.52 | $114,982.52 | $114,982.52 | $2.78M | $13.00M |
| Aug 6, 2025 | $114,059.85 | $114,059.85 | $114,059.85 | $114,059.85 | $3.15M | $12.90M |
| Aug 5, 2025 | $115,016.90 | $115,016.90 | $115,016.90 | $115,016.90 | $1.98M | $13.01M |
| Aug 4, 2025 | $114,378.50 | $114,378.50 | $114,378.50 | $114,378.50 | $1.79M | $12.90M |
| Aug 3, 2025 | $112,903.42 | $112,903.42 | $112,903.42 | $112,903.42 | $2.69M | $12.74M |
| Aug 2, 2025 | $113,307.83 | $113,307.83 | $113,307.83 | $113,307.83 | $6.16M | $12.81M |
| Aug 1, 2025 | $115,786.85 | $115,786.85 | $115,786.85 | $115,786.85 | $2.65M | $13.09M |
| Jul 31, 2025 | $117,783.22 | $117,783.22 | $117,783.22 | $117,783.22 | $3.16M | $13.28M |
| Jul 30, 2025 | $117,728.53 | $117,728.53 | $117,728.53 | $117,728.53 | $2.91M | $13.31M |
| Jul 29, 2025 | $117,812.16 | $117,812.16 | $117,812.16 | $117,812.16 | $2.96M | $13.32M |
| Jul 28, 2025 | $119,320.24 | $119,320.24 | $119,320.24 | $119,320.24 | $1.79M | $13.48M |
| Jul 27, 2025 | $117,867.58 | $117,867.58 | $117,867.58 | $117,867.58 | $951.97K | $13.33M |
| Jul 26, 2025 | $117,434.21 | $117,434.21 | $117,434.21 | $117,434.21 | $5.11M | $13.27M |
| Jul 25, 2025 | $117,894.24 | $117,894.24 | $117,894.24 | $117,894.24 | $3.51M | $13.34M |
| Jul 24, 2025 | $118,450.27 | $118,450.27 | $118,450.27 | $118,450.27 | $3.40M | $13.39M |
| Jul 23, 2025 | $120,040.40 | $120,040.40 | $120,040.40 | $120,040.40 | $5.00M | $13.57M |
| Jul 22, 2025 | $117,876.95 | $117,876.95 | $117,876.95 | $117,876.95 | $4.18M | $13.27M |
| Jul 21, 2025 | $116,911.01 | $116,911.01 | $116,911.01 | $116,911.01 | $2.96M | $13.23M |
| Jul 20, 2025 | $118,019.74 | $118,019.74 | $118,019.74 | $118,019.74 | $1.67M | $13.35M |
| Jul 19, 2025 | $117,919.21 | $117,919.21 | $117,919.21 | $117,919.21 | $4.68M | $13.33M |
| Jul 18, 2025 | $119,260.32 | $119,260.32 | $119,260.32 | $119,260.32 | $4.52M | $13.48M |
| Jul 17, 2025 | $118,714.74 | $118,714.74 | $118,714.74 | $118,714.74 | $3.75M | $13.43M |
| Jul 16, 2025 | $117,778.90 | $117,778.90 | $117,778.90 | $117,778.90 | $7.27M | $13.29M |
| Jul 15, 2025 | $119,726.58 | $119,726.58 | $119,726.58 | $119,726.58 | $3.97M | $13.53M |
| Jul 14, 2025 | $118,494.64 | $118,494.64 | $118,494.64 | $118,494.64 | $1.89M | $13.39M |
| Jul 13, 2025 | $117,223.15 | $117,223.15 | $117,223.15 | $117,223.15 | $1.45M | $13.25M |
| Jul 12, 2025 | $117,432.88 | $117,432.88 | $117,432.88 | $117,432.88 | $4.97M | $13.28M |