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 |
|---|---|---|
| Apr 15, 2026 | $0.0316 | +2.60% |
| Apr 14, 2026 | $0.0308 | -0.65% |
| Apr 13, 2026 | $0.031 | +2.99% |
| Apr 12, 2026 | $0.0301 | -3.83% |
| Apr 11, 2026 | $0.0313 | -0.32% |
| Apr 10, 2026 | $0.0314 | -0.32% |
| Apr 9, 2026 | $0.0315 | -0.94% |
| Apr 8, 2026 | $0.0318 | -0.62% |
| Apr 7, 2026 | $0.032 | +4.58% |
| Apr 6, 2026 | $0.0306 | -0.97% |
| Apr 5, 2026 | $0.0309 | +0.65% |
| Apr 4, 2026 | $0.0307 | +0.66% |
| Apr 3, 2026 | $0.0305 | +1.33% |
| Apr 2, 2026 | $0.0301 | -1.95% |
| Apr 1, 2026 | $0.0307 | +0.99% |
| Mar 31, 2026 | $0.0304 | +1.67% |
| Mar 30, 2026 | $0.0299 | +2.05% |
| Mar 29, 2026 | $0.0293 | -1.68% |
| Mar 28, 2026 | $0.0298 | -0.67% |
| Mar 27, 2026 | $0.03 | -2.60% |
| Mar 26, 2026 | $0.0308 | -3.14% |
| Mar 25, 2026 | $0.0318 | -0.93% |
| Mar 24, 2026 | $0.0321 | 0.00% |
| Mar 23, 2026 | $0.0321 | +0.31% |
| Mar 22, 2026 | $0.032 | -0.62% |
| Mar 21, 2026 | $0.0322 | -1.53% |
| Mar 20, 2026 | $0.0327 | -1.21% |
| Mar 19, 2026 | $0.0331 | -1.49% |
| Mar 18, 2026 | $0.0336 | -4.00% |
| Mar 17, 2026 | $0.035 | -1.69% |
| Mar 16, 2026 | $0.0356 | +4.09% |
| Mar 15, 2026 | $0.0342 | +2.09% |
| Mar 14, 2026 | $0.0335 | -0.59% |
| Mar 13, 2026 | $0.0337 | -1.75% |
| Mar 12, 2026 | $0.0343 | -1.15% |
| Mar 11, 2026 | $0.0347 | +3.58% |
| Mar 10, 2026 | $0.0335 | +1.21% |
| Mar 9, 2026 | $0.0331 | +2.16% |
| Mar 8, 2026 | $0.0324 | -1.82% |
| Mar 7, 2026 | $0.033 | -0.30% |
| Mar 6, 2026 | $0.0331 | -3.50% |
| Mar 5, 2026 | $0.0343 | -2.00% |
| Mar 4, 2026 | $0.035 | +3.86% |
| Mar 3, 2026 | $0.0337 | -2.60% |
| Mar 2, 2026 | $0.0346 | +2.37% |
| Mar 1, 2026 | $0.0338 | -3.15% |
| Feb 28, 2026 | $0.0349 | +1.16% |
| Feb 27, 2026 | $0.0345 | -1.71% |
| Feb 26, 2026 | $0.0351 | -2.50% |
| Feb 25, 2026 | $0.036 | +5.26% |
| Feb 24, 2026 | $0.0342 | -0.29% |
| Feb 23, 2026 | $0.0343 | -4.19% |
| Feb 22, 2026 | $0.0358 | -1.65% |
| Feb 21, 2026 | $0.0364 | -0.82% |
| Feb 20, 2026 | $0.0367 | +0.82% |
| Feb 19, 2026 | $0.0364 | -1.09% |
| Feb 18, 2026 | $0.0368 | -0.81% |
| Feb 17, 2026 | $0.0371 | -2.11% |
| Feb 16, 2026 | $0.0379 | +1.34% |
| Feb 15, 2026 | $0.0374 | -2.60% |
| Feb 14, 2026 | $0.0384 | -0.52% |
| Feb 13, 2026 | $0.0386 | +3.21% |
| Feb 12, 2026 | $0.0374 | +0.54% |
| Feb 11, 2026 | $0.0372 | -0.53% |
| Feb 10, 2026 | $0.0374 | -0.53% |
| Feb 9, 2026 | $0.0376 | -1.31% |
| Feb 8, 2026 | $0.0381 | -2.31% |
| Feb 7, 2026 | $0.039 | +0.26% |
| Feb 6, 2026 | $0.0389 | +9.58% |
| Feb 5, 2026 | $0.0355 | -11.91% |
| Feb 4, 2026 | $0.0403 | -3.82% |
| Feb 3, 2026 | $0.0419 | -0.48% |
| Feb 2, 2026 | $0.0421 | +2.68% |
| Feb 1, 2026 | $0.041 | -3.98% |
| Jan 31, 2026 | $0.0427 | -8.76% |
| Jan 30, 2026 | $0.0468 | -0.64% |
| Jan 29, 2026 | $0.0471 | -5.42% |
| Jan 28, 2026 | $0.0498 | -1.39% |
| Jan 27, 2026 | $0.0505 | -1.17% |
| Jan 26, 2026 | $0.0511 | +2.40% |
| Jan 25, 2026 | $0.0499 | -6.73% |
| Jan 24, 2026 | $0.0535 | +1.52% |
| Jan 23, 2026 | $0.0527 | -0.75% |
| Jan 22, 2026 | $0.0531 | -1.85% |
| Jan 21, 2026 | $0.0541 | +3.05% |
| Jan 20, 2026 | $0.0525 | -4.37% |
| Jan 19, 2026 | $0.0549 | -2.14% |
| Jan 18, 2026 | $0.0561 | -3.44% |
| Jan 17, 2026 | $0.0581 | +1.75% |
| Jan 16, 2026 | $0.0571 | +0.71% |