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 |
|---|---|---|
| Jan 26, 2024 | $1.53 | +6.75% |
| Jan 25, 2024 | $1.44 | -1.64% |
| Jan 24, 2024 | $1.46 | +0.78% |
| Jan 23, 2024 | $1.45 | +0.99% |
| Jan 22, 2024 | $1.44 | -8.33% |
| Jan 21, 2024 | $1.57 | -3.84% |
| Jan 20, 2024 | $1.63 | +0.05% |
| Jan 19, 2024 | $1.63 | +0.07% |
| Jan 18, 2024 | $1.63 | -7.05% |
| Jan 17, 2024 | $1.75 | -2.33% |
| Jan 16, 2024 | $1.79 | +0.97% |
| Jan 15, 2024 | $1.78 | +1.45% |
| Jan 14, 2024 | $1.75 | -3.29% |
| Jan 13, 2024 | $1.81 | +2.87% |
| Jan 12, 2024 | $1.76 | -7.46% |
| Jan 11, 2024 | $1.90 | +1.91% |
| Jan 10, 2024 | $1.87 | +5.44% |
| Jan 9, 2024 | $1.77 | -6.46% |
| Jan 8, 2024 | $1.89 | +4.99% |
| Jan 7, 2024 | $1.80 | +0.50% |
| Jan 6, 2024 | $1.79 | -0.87% |
| Jan 5, 2024 | $1.81 | -2.98% |
| Jan 4, 2024 | $1.86 | +22.15% |
| Jan 3, 2024 | $1.53 | -3.77% |
| Jan 2, 2024 | $1.59 | +0.60% |
| Jan 1, 2024 | $1.58 | +4.58% |
| Dec 31, 2023 | $1.51 | -0.80% |
| Dec 30, 2023 | $1.52 | -1.74% |
| Dec 29, 2023 | $1.55 | -3.84% |
| Dec 28, 2023 | $1.61 | -8.38% |
| Dec 27, 2023 | $1.76 | +3.42% |
| Dec 26, 2023 | $1.70 | +9.48% |
| Dec 25, 2023 | $1.55 | -0.19% |
| Dec 24, 2023 | $1.55 | +4.32% |
| Dec 23, 2023 | $1.49 | -2.06% |
| Dec 22, 2023 | $1.52 | +0.06% |
| Dec 21, 2023 | $1.52 | +7.00% |
| Dec 20, 2023 | $1.42 | +6.24% |
| Dec 19, 2023 | $1.34 | -12.02% |
| Dec 18, 2023 | $1.52 | +10.85% |
| Dec 17, 2023 | $1.37 | -11.85% |
| Dec 16, 2023 | $1.55 | +13.84% |
| Dec 15, 2023 | $1.37 | +9.31% |
| Dec 14, 2023 | $1.25 | +14.16% |
| Dec 13, 2023 | $1.09 | -2.48% |
| Dec 12, 2023 | $1.12 | +31.65% |
| Dec 11, 2023 | $0.8522 | +1.45% |
| Dec 10, 2023 | $0.84 | +5.53% |
| Dec 9, 2023 | $0.796 | +1.54% |
| Dec 8, 2023 | $0.7839 | +3.16% |
| Dec 7, 2023 | $0.7599 | +2.50% |
| Dec 6, 2023 | $0.7414 | -3.56% |
| Dec 5, 2023 | $0.7688 | +4.29% |
| Dec 4, 2023 | $0.7372 | +0.72% |
| Dec 3, 2023 | $0.7319 | +3.11% |
| Dec 2, 2023 | $0.7098 | +1.97% |
| Dec 1, 2023 | $0.6961 | +0.69% |
| Nov 30, 2023 | $0.6913 | -1.55% |
| Nov 29, 2023 | $0.7022 | +8.83% |
| Nov 28, 2023 | $0.6452 | +0.37% |
| Nov 27, 2023 | $0.6428 | -5.12% |
| Nov 26, 2023 | $0.6775 | +1.32% |
| Nov 25, 2023 | $0.6687 | +2.48% |
| Nov 24, 2023 | $0.6525 | +2.77% |
| Nov 23, 2023 | $0.6349 | -0.70% |
| Nov 22, 2023 | $0.6394 | +7.82% |
| Nov 21, 2023 | $0.593 | -8.49% |
| Nov 20, 2023 | $0.648 | -4.35% |
| Nov 19, 2023 | $0.6775 | -1.18% |
| Nov 18, 2023 | $0.6856 | +3.89% |
| Nov 17, 2023 | $0.6599 | -2.15% |
| Nov 16, 2023 | $0.6744 | -0.87% |
| Nov 15, 2023 | $0.6803 | +12.02% |
| Nov 14, 2023 | $0.6073 | -3.83% |
| Nov 13, 2023 | $0.6315 | +1.71% |
| Nov 12, 2023 | $0.6209 | -2.47% |
| Nov 11, 2023 | $0.6366 | +15.58% |
| Nov 10, 2023 | $0.5508 | +3.81% |
| Nov 9, 2023 | $0.5306 | +0.45% |
| Nov 8, 2023 | $0.5282 | +4.45% |
| Nov 7, 2023 | $0.5057 | -6.39% |
| Nov 6, 2023 | $0.5402 | +11.29% |
| Nov 5, 2023 | $0.4854 | +8.35% |
| Nov 4, 2023 | $0.448 | +3.34% |
| Nov 3, 2023 | $0.4335 | -12.00% |
| Nov 2, 2023 | $0.4926 | +37.10% |
| Nov 1, 2023 | $0.3593 | -0.33% |
| Oct 31, 2023 | $0.3605 | -2.30% |
| Oct 30, 2023 | $0.369 | +21.58% |
| Oct 29, 2023 | $0.3035 | +4.98% |