BTC$83,678.77
ETH$2,556.42
USDT$0.9992
BNB$752.24
XRP$1.41
SOL$112.11
TRX$0.3316
BEAM$0.5999
STETH$2,570.67
ZEC$1,313.94
HYPE$87.39
DOGE$0.08753
LINK$13.38
WBTC$84,310.09
USDS$1.00
XMR$536.82
WBT$82.66
ADA$0.2521
WEETH$2,840.38
LEO$8.90
NEAR$5.79
AUTO$95.19
RAIN$0.01033
XLM$0.2015
Fig. 01 · Daily closes
Osmosis price history
1,237 daily closes since May 25, 2023, in US dollars at 00:00 UTC. The registry backfills a year from its provider and then records every day itself.
| Date | Close | Change |
|---|---|---|
| Oct 12, 2026 | $0.03652 | -1.75% |
| Oct 11, 2026 | $0.03716 | +6.37% |
| Oct 10, 2026 | $0.03494 | -0.17% |
| Oct 9, 2026 | $0.035 | +5.81% |
| Oct 8, 2026 | $0.03308 | -2.63% |
| Oct 7, 2026 | $0.03397 | -4.05% |
| Oct 6, 2026 | $0.0354 | -2.73% |
| Oct 5, 2026 | $0.0364 | +0.15% |
| Oct 4, 2026 | $0.03634 | +2.88% |
| Oct 3, 2026 | $0.03533 | +0.99% |
| Oct 2, 2026 | $0.03498 | -3.68% |
| Oct 1, 2026 | $0.03632 | -1.45% |
| Sep 30, 2026 | $0.03685 | +0.76% |
| Sep 29, 2026 | $0.03657 | +0.75% |
| Sep 28, 2026 | $0.0363 | -4.40% |
| Sep 27, 2026 | $0.03797 | -2.39% |
| Sep 26, 2026 | $0.0389 | +2.56% |
| Sep 25, 2026 | $0.03793 | +1.38% |
| Sep 24, 2026 | $0.03741 | +5.64% |
| Sep 23, 2026 | $0.03541 | -3.94% |
| Sep 22, 2026 | $0.03686 | +0.52% |
| Sep 21, 2026 | $0.03667 | -0.20% |
| Sep 20, 2026 | $0.03674 | +3.63% |
| Sep 19, 2026 | $0.03546 | -2.55% |
| Sep 18, 2026 | $0.03639 | +8.42% |
| Sep 17, 2026 | $0.03356 | +3.39% |
| Sep 16, 2026 | $0.03246 | +0.84% |
| Sep 15, 2026 | $0.03219 | -4.06% |
| Sep 14, 2026 | $0.03355 | -0.44% |
| Sep 13, 2026 | $0.0337 | -0.01% |
| Sep 12, 2026 | $0.03371 | -0.50% |
| Sep 11, 2026 | $0.03388 | -0.29% |
| Sep 10, 2026 | $0.03398 | -0.19% |
| Sep 9, 2026 | $0.03404 | -4.39% |
| Sep 8, 2026 | $0.0356 | +0.56% |
| Sep 7, 2026 | $0.0354 | -1.21% |
| Sep 6, 2026 | $0.03584 | +1.27% |
| Sep 5, 2026 | $0.03539 | +1.77% |
| Sep 4, 2026 | $0.03477 | +1.13% |
| Sep 3, 2026 | $0.03439 | +2.98% |
| Sep 2, 2026 | $0.03339 | +1.13% |
| Sep 1, 2026 | $0.03302 | -0.55% |
| Aug 31, 2026 | $0.0332 | +0.61% |
| Aug 30, 2026 | $0.033 | 0.00% |
| Aug 29, 2026 | $0.033 | -7.56% |
| Aug 28, 2026 | $0.0357 | -2.46% |
| Aug 27, 2026 | $0.0366 | +2.52% |
| Aug 26, 2026 | $0.0357 | +2.88% |
| Aug 25, 2026 | $0.0347 | -2.25% |
| Aug 24, 2026 | $0.0355 | -2.47% |
| Aug 23, 2026 | $0.0364 | +0.83% |
| Aug 22, 2026 | $0.0361 | -6.23% |
| Aug 21, 2026 | $0.0385 | -12.50% |
| Aug 20, 2026 | $0.044 | +41.48% |
| Aug 19, 2026 | $0.0311 | +5.07% |
| Aug 18, 2026 | $0.0296 | -1.99% |
| Aug 17, 2026 | $0.0302 | +1.68% |
| Aug 16, 2026 | $0.0297 | -1.66% |
| Aug 15, 2026 | $0.0302 | +0.33% |
| Aug 14, 2026 | $0.0301 | -0.66% |
| Aug 13, 2026 | $0.0303 | +2.71% |
| Aug 12, 2026 | $0.0295 | -1.67% |
| Aug 11, 2026 | $0.03 | -1.32% |
| Aug 10, 2026 | $0.0304 | +0.66% |
| Aug 9, 2026 | $0.0302 | +3.07% |
| Aug 8, 2026 | $0.0293 | +1.74% |
| Aug 7, 2026 | $0.0288 | +1.05% |
| Aug 6, 2026 | $0.0285 | +1.42% |
| Aug 5, 2026 | $0.0281 | 0.00% |
| Aug 4, 2026 | $0.0281 | -1.06% |
| Aug 3, 2026 | $0.0284 | +3.65% |
| Aug 2, 2026 | $0.0274 | +1.11% |
| Aug 1, 2026 | $0.0271 | +0.74% |
| Jul 31, 2026 | $0.0269 | -0.74% |
| Jul 30, 2026 | $0.0271 | +1.12% |
| Jul 29, 2026 | $0.0268 | -3.25% |
| Jul 28, 2026 | $0.0277 | +1.84% |
| Jul 27, 2026 | $0.0272 | -7.17% |
| Jul 26, 2026 | $0.0293 | +1.38% |
| Jul 25, 2026 | $0.0289 | -7.96% |
| Jul 24, 2026 | $0.0314 | -1.88% |
| Jul 23, 2026 | $0.032 | -2.74% |
| Jul 22, 2026 | $0.0329 | -0.90% |
| Jul 21, 2026 | $0.0332 | +0.61% |
| Jul 20, 2026 | $0.033 | +0.92% |
| Jul 19, 2026 | $0.0327 | -1.51% |
| Jul 18, 2026 | $0.0332 | +1.22% |
| Jul 17, 2026 | $0.0328 | -0.30% |
| Jul 16, 2026 | $0.0329 | -2.37% |
| Jul 15, 2026 | $0.0337 | -0.59% |