BTC$83,479.03
ETH$2,551.17
USDT$0.9991
BNB$750.69
XRP$1.41
SOL$111.62
TRX$0.3318
BEAM$0.5981
STETH$2,546.28
ZEC$1,306.32
HYPE$87.36
DOGE$0.0873
LINK$13.37
WBTC$84,047.51
USDS$0.9999
XMR$533.94
WBT$82.57
ADA$0.2512
WEETH$2,836.02
LEO$8.90
NEAR$5.83
AUTO$95.19
RAIN$0.01032
XLM$0.2012
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 |
|---|---|---|
| Jul 24, 2024 | $0.4815 | -4.18% |
| Jul 23, 2024 | $0.5025 | -2.77% |
| Jul 22, 2024 | $0.5168 | -5.03% |
| Jul 21, 2024 | $0.5442 | -3.12% |
| Jul 20, 2024 | $0.5617 | +3.03% |
| Jul 19, 2024 | $0.5452 | +2.29% |
| Jul 18, 2024 | $0.533 | -0.78% |
| Jul 17, 2024 | $0.5372 | -0.83% |
| Jul 16, 2024 | $0.5417 | +3.24% |
| Jul 15, 2024 | $0.5247 | +7.41% |
| Jul 14, 2024 | $0.4885 | +1.18% |
| Jul 13, 2024 | $0.4828 | +1.03% |
| Jul 12, 2024 | $0.4779 | +0.44% |
| Jul 11, 2024 | $0.4758 | -3.63% |
| Jul 10, 2024 | $0.4937 | -1.65% |
| Jul 9, 2024 | $0.502 | +5.31% |
| Jul 8, 2024 | $0.4767 | +3.34% |
| Jul 7, 2024 | $0.4613 | -4.45% |
| Jul 6, 2024 | $0.4828 | +9.85% |
| Jul 5, 2024 | $0.4395 | -4.23% |
| Jul 4, 2024 | $0.4589 | -8.75% |
| Jul 3, 2024 | $0.5029 | -6.61% |
| Jul 2, 2024 | $0.5385 | -1.57% |
| Jul 1, 2024 | $0.5471 | +1.43% |
| Jun 30, 2024 | $0.5394 | +3.51% |
| Jun 29, 2024 | $0.5211 | -0.69% |
| Jun 28, 2024 | $0.5247 | -3.76% |
| Jun 27, 2024 | $0.5452 | +2.58% |
| Jun 26, 2024 | $0.5315 | -2.99% |
| Jun 25, 2024 | $0.5479 | +1.18% |
| Jun 24, 2024 | $0.5415 | +1.69% |
| Jun 23, 2024 | $0.5325 | -3.01% |
| Jun 22, 2024 | $0.549 | -0.60% |
| Jun 21, 2024 | $0.5523 | -1.74% |
| Jun 20, 2024 | $0.5621 | -0.78% |
| Jun 19, 2024 | $0.5665 | +9.03% |
| Jun 18, 2024 | $0.5196 | -9.08% |
| Jun 17, 2024 | $0.5715 | -6.17% |
| Jun 16, 2024 | $0.6091 | +1.40% |
| Jun 15, 2024 | $0.6007 | +0.99% |
| Jun 14, 2024 | $0.5948 | -1.20% |
| Jun 13, 2024 | $0.602 | -6.96% |
| Jun 12, 2024 | $0.647 | +3.21% |
| Jun 11, 2024 | $0.6269 | -5.32% |
| Jun 10, 2024 | $0.6621 | -8.94% |
| Jun 9, 2024 | $0.7271 | +0.25% |
| Jun 8, 2024 | $0.7253 | -3.54% |
| Jun 7, 2024 | $0.7519 | -9.49% |
| Jun 6, 2024 | $0.8307 | -2.66% |
| Jun 5, 2024 | $0.8534 | +2.42% |
| Jun 4, 2024 | $0.8332 | +1.26% |
| Jun 3, 2024 | $0.8228 | -0.60% |
| Jun 2, 2024 | $0.8278 | -0.74% |
| Jun 1, 2024 | $0.834 | -0.67% |
| May 31, 2024 | $0.8396 | -3.15% |
| May 30, 2024 | $0.8669 | -0.65% |
| May 29, 2024 | $0.8726 | -1.72% |
| May 28, 2024 | $0.8879 | +1.59% |
| May 27, 2024 | $0.874 | +4.66% |
| May 26, 2024 | $0.8351 | +0.17% |
| May 25, 2024 | $0.8337 | +1.82% |
| May 24, 2024 | $0.8188 | -1.53% |
| May 23, 2024 | $0.8315 | -4.51% |
| May 22, 2024 | $0.8708 | -2.52% |
| May 21, 2024 | $0.8933 | -1.28% |
| May 20, 2024 | $0.9049 | +8.58% |
| May 19, 2024 | $0.8334 | -3.51% |
| May 18, 2024 | $0.8637 | -0.92% |
| May 17, 2024 | $0.8717 | +2.70% |
| May 16, 2024 | $0.8488 | -0.08% |
| May 15, 2024 | $0.8495 | +9.64% |
| May 14, 2024 | $0.7748 | -4.35% |
| May 13, 2024 | $0.81 | -1.82% |
| May 12, 2024 | $0.825 | +0.02% |
| May 11, 2024 | $0.8248 | -1.00% |
| May 10, 2024 | $0.8331 | -4.15% |
| May 9, 2024 | $0.8692 | +2.05% |
| May 8, 2024 | $0.8517 | -2.62% |
| May 7, 2024 | $0.8746 | -3.15% |
| May 6, 2024 | $0.903 | -1.31% |
| May 5, 2024 | $0.915 | +3.82% |
| May 4, 2024 | $0.8813 | +0.43% |
| May 3, 2024 | $0.8775 | +2.70% |
| May 2, 2024 | $0.8544 | -0.66% |
| May 1, 2024 | $0.8601 | +1.39% |
| Apr 30, 2024 | $0.8483 | -4.77% |
| Apr 29, 2024 | $0.8908 | -3.36% |
| Apr 28, 2024 | $0.9218 | -1.55% |
| Apr 27, 2024 | $0.9363 | +1.07% |
| Apr 26, 2024 | $0.9264 | -1.54% |