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 |
|---|---|---|
| Oct 28, 2023 | $0.2891 | +3.92% |
| Oct 27, 2023 | $0.2782 | +0.76% |
| Oct 26, 2023 | $0.2761 | +2.11% |
| Oct 25, 2023 | $0.2704 | +5.17% |
| Oct 24, 2023 | $0.2571 | +2.35% |
| Oct 23, 2023 | $0.2512 | +4.19% |
| Oct 22, 2023 | $0.2411 | +0.58% |
| Oct 21, 2023 | $0.2397 | +3.72% |
| Oct 20, 2023 | $0.2311 | +2.17% |
| Oct 19, 2023 | $0.2262 | -4.03% |
| Oct 18, 2023 | $0.2357 | -1.67% |
| Oct 17, 2023 | $0.2397 | -4.43% |
| Oct 16, 2023 | $0.2508 | -2.87% |
| Oct 15, 2023 | $0.2582 | +2.95% |
| Oct 14, 2023 | $0.2508 | -0.24% |
| Oct 13, 2023 | $0.2514 | +0.44% |
| Oct 12, 2023 | $0.2503 | -4.28% |
| Oct 11, 2023 | $0.2615 | -2.79% |
| Oct 10, 2023 | $0.269 | -1.43% |
| Oct 9, 2023 | $0.2729 | -4.51% |
| Oct 8, 2023 | $0.2858 | -3.35% |
| Oct 7, 2023 | $0.2957 | -0.67% |
| Oct 6, 2023 | $0.2977 | +0.88% |
| Oct 5, 2023 | $0.2951 | -1.99% |
| Oct 4, 2023 | $0.3011 | -1.76% |
| Oct 3, 2023 | $0.3065 | -1.10% |
| Oct 2, 2023 | $0.3099 | -2.49% |
| Oct 1, 2023 | $0.3178 | +1.21% |
| Sep 30, 2023 | $0.314 | +0.58% |
| Sep 29, 2023 | $0.3122 | -0.19% |
| Sep 28, 2023 | $0.3128 | +2.09% |
| Sep 27, 2023 | $0.3064 | -3.34% |
| Sep 26, 2023 | $0.317 | -0.66% |
| Sep 25, 2023 | $0.3191 | +0.19% |
| Sep 24, 2023 | $0.3185 | -1.42% |
| Sep 23, 2023 | $0.3231 | -0.28% |
| Sep 22, 2023 | $0.324 | +0.31% |
| Sep 21, 2023 | $0.323 | -2.80% |
| Sep 20, 2023 | $0.3323 | -1.89% |
| Sep 19, 2023 | $0.3387 | +1.10% |
| Sep 18, 2023 | $0.335 | +1.39% |
| Sep 17, 2023 | $0.3304 | -2.88% |
| Sep 16, 2023 | $0.3402 | +1.70% |
| Sep 15, 2023 | $0.3345 | +1.39% |
| Sep 14, 2023 | $0.3299 | +0.49% |
| Sep 13, 2023 | $0.3283 | +1.48% |
| Sep 12, 2023 | $0.3235 | +1.19% |
| Sep 11, 2023 | $0.3197 | -5.67% |
| Sep 10, 2023 | $0.3389 | -3.36% |
| Sep 9, 2023 | $0.3507 | -0.45% |
| Sep 8, 2023 | $0.3523 | -2.33% |
| Sep 7, 2023 | $0.3607 | -1.02% |
| Sep 6, 2023 | $0.3644 | +1.36% |
| Sep 5, 2023 | $0.3595 | +1.78% |
| Sep 4, 2023 | $0.3532 | -1.40% |
| Sep 3, 2023 | $0.3582 | +0.03% |
| Sep 2, 2023 | $0.3581 | +0.96% |
| Sep 1, 2023 | $0.3547 | -1.53% |
| Aug 31, 2023 | $0.3602 | -4.78% |
| Aug 30, 2023 | $0.3783 | -1.54% |
| Aug 29, 2023 | $0.3842 | -0.31% |
| Aug 28, 2023 | $0.3854 | +1.23% |
| Aug 27, 2023 | $0.3807 | -2.08% |
| Aug 26, 2023 | $0.3888 | -2.90% |
| Aug 25, 2023 | $0.4004 | -1.21% |
| Aug 24, 2023 | $0.4053 | -2.05% |
| Aug 23, 2023 | $0.4138 | +1.62% |
| Aug 22, 2023 | $0.4072 | -3.30% |
| Aug 21, 2023 | $0.4211 | -2.16% |
| Aug 20, 2023 | $0.4304 | -1.19% |
| Aug 19, 2023 | $0.4356 | +0.25% |
| Aug 18, 2023 | $0.4345 | -0.91% |
| Aug 17, 2023 | $0.4385 | +2.29% |
| Aug 16, 2023 | $0.4287 | -3.73% |
| Aug 15, 2023 | $0.4453 | -2.71% |
| Aug 14, 2023 | $0.4577 | +0.57% |
| Aug 13, 2023 | $0.4551 | -0.85% |
| Aug 12, 2023 | $0.459 | +1.10% |
| Aug 11, 2023 | $0.454 | +0.24% |
| Aug 10, 2023 | $0.4529 | -0.44% |
| Aug 9, 2023 | $0.4549 | -0.61% |
| Aug 8, 2023 | $0.4577 | +0.68% |
| Aug 7, 2023 | $0.4546 | -0.44% |
| Aug 6, 2023 | $0.4566 | -0.85% |
| Aug 5, 2023 | $0.4605 | +0.28% |
| Aug 4, 2023 | $0.4592 | -1.03% |
| Aug 3, 2023 | $0.464 | -1.99% |
| Aug 2, 2023 | $0.4734 | -1.21% |
| Aug 1, 2023 | $0.4792 | +0.23% |
| Jul 31, 2023 | $0.4781 | -1.73% |