BTC$83,538.58
ETH$2,552.63
USDT$0.9991
BNB$750.93
XRP$1.41
SOL$111.71
TRX$0.3318
BEAM$0.5987
STETH$2,546.52
ZEC$1,304.94
HYPE$87.31
DOGE$0.08737
LINK$13.37
WBTC$84,131.41
USDS$1.00
XMR$533.91
WBT$82.58
ADA$0.2517
WEETH$2,836.02
LEO$8.90
NEAR$5.82
RAIN$0.01039
AUTO$95.19
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 14, 2026 | $0.0339 | +2.11% |
| Jul 13, 2026 | $0.0332 | -3.77% |
| Jul 12, 2026 | $0.0345 | -1.71% |
| Jul 11, 2026 | $0.0351 | -1.40% |
| Jul 10, 2026 | $0.0356 | +3.49% |
| Jul 9, 2026 | $0.0344 | -0.58% |
| Jul 8, 2026 | $0.0346 | -1.70% |
| Jul 7, 2026 | $0.0352 | -5.63% |
| Jul 6, 2026 | $0.0373 | +0.54% |
| Jul 5, 2026 | $0.0371 | -1.33% |
| Jul 4, 2026 | $0.0376 | 0.00% |
| Jul 3, 2026 | $0.0376 | +2.73% |
| Jul 2, 2026 | $0.0366 | +1.39% |
| Jul 1, 2026 | $0.0361 | +3.44% |
| Jun 30, 2026 | $0.0349 | -3.86% |
| Jun 29, 2026 | $0.0363 | +2.25% |
| Jun 28, 2026 | $0.0355 | -0.56% |
| Jun 27, 2026 | $0.0357 | -7.51% |
| Jun 26, 2026 | $0.0386 | -0.26% |
| Jun 25, 2026 | $0.0387 | -1.02% |
| Jun 24, 2026 | $0.0391 | -5.10% |
| Jun 23, 2026 | $0.0412 | -2.83% |
| Jun 22, 2026 | $0.0424 | -2.30% |
| Jun 21, 2026 | $0.0434 | -1.59% |
| Jun 20, 2026 | $0.0441 | -6.57% |
| Jun 19, 2026 | $0.0472 | +5.59% |
| Jun 18, 2026 | $0.0447 | -0.22% |
| Jun 17, 2026 | $0.0448 | -1.97% |
| Jun 16, 2026 | $0.0457 | -1.51% |
| Jun 15, 2026 | $0.0464 | -1.07% |
| Jun 14, 2026 | $0.0469 | -0.42% |
| Jun 13, 2026 | $0.0471 | -0.84% |
| Jun 12, 2026 | $0.0475 | +1.93% |
| Jun 11, 2026 | $0.0466 | +6.88% |
| Jun 10, 2026 | $0.0436 | -3.96% |
| Jun 9, 2026 | $0.0454 | +4.61% |
| Jun 8, 2026 | $0.0434 | -17.02% |
| Jun 7, 2026 | $0.0523 | +29.78% |
| Jun 6, 2026 | $0.0403 | +10.11% |
| Jun 5, 2026 | $0.0366 | -10.29% |
| Jun 4, 2026 | $0.0408 | -9.53% |
| Jun 3, 2026 | $0.0451 | +4.88% |
| Jun 2, 2026 | $0.043 | -9.09% |
| Jun 1, 2026 | $0.0473 | -5.21% |
| May 31, 2026 | $0.0499 | -5.13% |
| May 30, 2026 | $0.0526 | +1.35% |
| May 29, 2026 | $0.0519 | -3.53% |
| May 28, 2026 | $0.0538 | -6.76% |
| May 27, 2026 | $0.0577 | -7.09% |
| May 26, 2026 | $0.0621 | +13.94% |
| May 25, 2026 | $0.0545 | +1.30% |
| May 24, 2026 | $0.0538 | -3.93% |
| May 23, 2026 | $0.056 | -1.23% |
| May 22, 2026 | $0.0567 | -8.84% |
| May 21, 2026 | $0.0622 | -1.89% |
| May 20, 2026 | $0.0634 | +3.59% |
| May 19, 2026 | $0.0612 | -12.32% |
| May 18, 2026 | $0.0698 | +2.35% |
| May 17, 2026 | $0.0682 | -5.41% |
| May 16, 2026 | $0.0721 | +15.92% |
| May 15, 2026 | $0.0622 | -14.09% |
| May 14, 2026 | $0.0724 | -17.07% |
| May 13, 2026 | $0.0873 | +42.65% |
| May 12, 2026 | $0.0612 | -26.53% |
| May 11, 2026 | $0.0833 | +64.95% |
| May 10, 2026 | $0.0505 | +51.65% |
| May 9, 2026 | $0.0333 | -0.30% |
| May 8, 2026 | $0.0334 | +3.73% |
| May 7, 2026 | $0.0322 | -0.92% |
| May 6, 2026 | $0.0325 | +2.20% |
| May 5, 2026 | $0.0318 | -0.31% |
| May 4, 2026 | $0.0319 | +2.24% |
| May 3, 2026 | $0.0312 | -0.95% |
| May 2, 2026 | $0.0315 | +1.94% |
| May 1, 2026 | $0.0309 | +1.64% |
| Apr 30, 2026 | $0.0304 | -1.94% |
| Apr 29, 2026 | $0.031 | -1.90% |
| Apr 28, 2026 | $0.0316 | +0.32% |
| Apr 27, 2026 | $0.0315 | -3.96% |
| Apr 26, 2026 | $0.0328 | 0.00% |
| Apr 25, 2026 | $0.0328 | -0.61% |
| Apr 24, 2026 | $0.033 | +2.17% |
| Apr 23, 2026 | $0.0323 | +0.62% |
| Apr 22, 2026 | $0.0321 | +0.31% |
| Apr 21, 2026 | $0.032 | -2.14% |
| Apr 20, 2026 | $0.0327 | +4.47% |
| Apr 19, 2026 | $0.0313 | -3.99% |
| Apr 18, 2026 | $0.0326 | -5.23% |
| Apr 17, 2026 | $0.0344 | +6.17% |
| Apr 16, 2026 | $0.0324 | +2.53% |