BTC$83,340.07
ETH$2,550.35
USDT$0.9991
BNB$748.61
XRP$1.40
SOL$111.32
TRX$0.3317
BEAM$0.5972
STETH$2,538.32
ZEC$1,303.87
HYPE$86.99
DOGE$0.08696
LINK$13.33
WBTC$83,899.79
USDS$0.9999
XMR$530.47
WBT$82.51
ADA$0.2508
WEETH$2,836.02
LEO$8.90
NEAR$5.79
AUTO$95.19
RAIN$0.01036
XLM$0.2002
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 |
|---|---|---|
| Apr 25, 2024 | $0.9409 | -1.22% |
| Apr 24, 2024 | $0.9525 | -5.46% |
| Apr 23, 2024 | $1.01 | +2.60% |
| Apr 22, 2024 | $0.982 | +1.72% |
| Apr 21, 2024 | $0.9654 | -0.92% |
| Apr 20, 2024 | $0.9744 | +6.25% |
| Apr 19, 2024 | $0.9171 | +0.08% |
| Apr 18, 2024 | $0.9164 | +0.68% |
| Apr 17, 2024 | $0.9102 | -2.55% |
| Apr 16, 2024 | $0.934 | +2.07% |
| Apr 15, 2024 | $0.9151 | -4.93% |
| Apr 14, 2024 | $0.9626 | +2.79% |
| Apr 13, 2024 | $0.9365 | -9.45% |
| Apr 12, 2024 | $1.03 | -16.72% |
| Apr 11, 2024 | $1.24 | -2.61% |
| Apr 10, 2024 | $1.28 | +0.35% |
| Apr 9, 2024 | $1.27 | -5.44% |
| Apr 8, 2024 | $1.34 | +1.86% |
| Apr 7, 2024 | $1.32 | +0.54% |
| Apr 6, 2024 | $1.31 | +2.13% |
| Apr 5, 2024 | $1.28 | -2.07% |
| Apr 4, 2024 | $1.31 | +4.13% |
| Apr 3, 2024 | $1.26 | +0.54% |
| Apr 2, 2024 | $1.25 | -4.19% |
| Apr 1, 2024 | $1.31 | -5.57% |
| Mar 31, 2024 | $1.39 | +1.21% |
| Mar 30, 2024 | $1.37 | -1.74% |
| Mar 29, 2024 | $1.39 | +2.14% |
| Mar 28, 2024 | $1.36 | +0.12% |
| Mar 27, 2024 | $1.36 | +1.42% |
| Mar 26, 2024 | $1.34 | -0.86% |
| Mar 25, 2024 | $1.35 | +2.91% |
| Mar 24, 2024 | $1.32 | +2.99% |
| Mar 23, 2024 | $1.28 | -1.14% |
| Mar 22, 2024 | $1.29 | -2.22% |
| Mar 21, 2024 | $1.32 | -2.42% |
| Mar 20, 2024 | $1.35 | +8.19% |
| Mar 19, 2024 | $1.25 | -4.83% |
| Mar 18, 2024 | $1.32 | -7.31% |
| Mar 17, 2024 | $1.42 | +2.93% |
| Mar 16, 2024 | $1.38 | -7.94% |
| Mar 15, 2024 | $1.50 | -6.00% |
| Mar 14, 2024 | $1.59 | -3.72% |
| Mar 13, 2024 | $1.66 | +1.81% |
| Mar 12, 2024 | $1.63 | -2.10% |
| Mar 11, 2024 | $1.66 | +2.72% |
| Mar 10, 2024 | $1.62 | -2.37% |
| Mar 9, 2024 | $1.66 | -0.06% |
| Mar 8, 2024 | $1.66 | -4.84% |
| Mar 7, 2024 | $1.74 | -2.28% |
| Mar 6, 2024 | $1.78 | +15.67% |
| Mar 5, 2024 | $1.54 | -4.21% |
| Mar 4, 2024 | $1.61 | +0.49% |
| Mar 3, 2024 | $1.60 | -0.89% |
| Mar 2, 2024 | $1.61 | +0.65% |
| Mar 1, 2024 | $1.60 | +1.54% |
| Feb 29, 2024 | $1.58 | -1.13% |
| Feb 28, 2024 | $1.60 | -0.69% |
| Feb 27, 2024 | $1.61 | -1.08% |
| Feb 26, 2024 | $1.63 | +2.68% |
| Feb 25, 2024 | $1.58 | -0.13% |
| Feb 24, 2024 | $1.59 | +3.19% |
| Feb 23, 2024 | $1.54 | +0.10% |
| Feb 22, 2024 | $1.54 | -1.39% |
| Feb 21, 2024 | $1.56 | -3.21% |
| Feb 20, 2024 | $1.61 | -1.87% |
| Feb 19, 2024 | $1.64 | +0.58% |
| Feb 18, 2024 | $1.63 | +1.65% |
| Feb 17, 2024 | $1.60 | -0.45% |
| Feb 16, 2024 | $1.61 | +0.27% |
| Feb 15, 2024 | $1.61 | -3.25% |
| Feb 14, 2024 | $1.66 | +1.11% |
| Feb 13, 2024 | $1.64 | -0.47% |
| Feb 12, 2024 | $1.65 | +1.08% |
| Feb 11, 2024 | $1.63 | -2.13% |
| Feb 10, 2024 | $1.67 | -0.78% |
| Feb 9, 2024 | $1.68 | +1.08% |
| Feb 8, 2024 | $1.66 | +1.06% |
| Feb 7, 2024 | $1.65 | +4.64% |
| Feb 6, 2024 | $1.57 | +0.85% |
| Feb 5, 2024 | $1.56 | +0.34% |
| Feb 4, 2024 | $1.55 | -2.53% |
| Feb 3, 2024 | $1.59 | -1.40% |
| Feb 2, 2024 | $1.62 | -0.17% |
| Feb 1, 2024 | $1.62 | +1.05% |
| Jan 31, 2024 | $1.60 | -3.95% |
| Jan 30, 2024 | $1.67 | +0.78% |
| Jan 29, 2024 | $1.66 | +3.96% |
| Jan 28, 2024 | $1.59 | +0.94% |
| Jan 27, 2024 | $1.58 | +2.81% |