Osmosis allBTC
BTC
Rank #1593
$103,227.00
Updated 9 days ago
Market Cap
$11.63M
24h Volume
$4.18M
Avg Volume (90d)
$3.76M
24h High/Low
$108,666.00
$102,879.00
$102,879.00
Price Chart
Categories & Chains
Categories
Crypto-Backed Tokens
Osmosis Ecosystem
Chains
Osmosis
factory/osmo1z6r6...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| 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 |