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 |
|---|---|---|
| Jan 15, 2026 | $0.0567 | -4.38% |
| Jan 14, 2026 | $0.0593 | -8.91% |
| Jan 13, 2026 | $0.0651 | +18.15% |
| Jan 12, 2026 | $0.0551 | -2.48% |
| Jan 11, 2026 | $0.0565 | -1.57% |
| Jan 10, 2026 | $0.0574 | +0.53% |
| Jan 9, 2026 | $0.0571 | +0.35% |
| Jan 8, 2026 | $0.0569 | -2.40% |
| Jan 7, 2026 | $0.0583 | -2.67% |
| Jan 6, 2026 | $0.0599 | +5.83% |
| Jan 5, 2026 | $0.0566 | +1.43% |
| Jan 4, 2026 | $0.0558 | +1.82% |
| Jan 3, 2026 | $0.0548 | +3.79% |
| Jan 2, 2026 | $0.0528 | +3.94% |
| Jan 1, 2026 | $0.0508 | +1.80% |
| Dec 31, 2025 | $0.0499 | -1.58% |
| Dec 30, 2025 | $0.0507 | -0.98% |
| Dec 29, 2025 | $0.0512 | -1.35% |
| Dec 28, 2025 | $0.0519 | -0.95% |
| Dec 27, 2025 | $0.0524 | +2.34% |
| Dec 26, 2025 | $0.0512 | +0.99% |
| Dec 25, 2025 | $0.0507 | -1.36% |
| Dec 24, 2025 | $0.0514 | +0.59% |
| Dec 23, 2025 | $0.0511 | +2.20% |
| Dec 22, 2025 | $0.05 | -2.34% |
| Dec 21, 2025 | $0.0512 | -1.92% |
| Dec 20, 2025 | $0.0522 | +1.36% |
| Dec 19, 2025 | $0.0515 | +3.83% |
| Dec 18, 2025 | $0.0496 | -7.81% |
| Dec 17, 2025 | $0.0538 | -5.78% |
| Dec 16, 2025 | $0.0571 | -3.87% |
| Dec 15, 2025 | $0.0594 | -7.48% |
| Dec 14, 2025 | $0.0642 | -6.28% |
| Dec 13, 2025 | $0.0685 | +0.15% |
| Dec 12, 2025 | $0.0684 | -1.44% |
| Dec 11, 2025 | $0.0694 | -3.48% |
| Dec 10, 2025 | $0.0719 | -2.71% |
| Dec 9, 2025 | $0.0739 | +3.79% |
| Dec 8, 2025 | $0.0712 | +0.42% |
| Dec 7, 2025 | $0.0709 | -2.88% |
| Dec 6, 2025 | $0.073 | +3.40% |
| Dec 5, 2025 | $0.0706 | -2.62% |
| Dec 4, 2025 | $0.0725 | -5.48% |
| Dec 3, 2025 | $0.0767 | +2.40% |
| Dec 2, 2025 | $0.0749 | +6.09% |
| Dec 1, 2025 | $0.0706 | -7.23% |
| Nov 30, 2025 | $0.0761 | -1.04% |
| Nov 29, 2025 | $0.0769 | -0.52% |
| Nov 28, 2025 | $0.0773 | -5.50% |
| Nov 27, 2025 | $0.0818 | -0.61% |
| Nov 26, 2025 | $0.0823 | -0.72% |
| Nov 25, 2025 | $0.0829 | -0.72% |
| Nov 24, 2025 | $0.0835 | +1.71% |
| Nov 23, 2025 | $0.0821 | -0.97% |
| Nov 22, 2025 | $0.0829 | -0.72% |
| Nov 21, 2025 | $0.0835 | -4.57% |
| Nov 20, 2025 | $0.0875 | -2.13% |
| Nov 19, 2025 | $0.0894 | -1.22% |
| Nov 18, 2025 | $0.0905 | -0.98% |
| Nov 17, 2025 | $0.0914 | -2.77% |
| Nov 16, 2025 | $0.094 | -2.99% |
| Nov 15, 2025 | $0.0969 | +1.36% |
| Nov 14, 2025 | $0.0956 | -3.24% |
| Nov 13, 2025 | $0.0988 | -2.66% |
| Nov 12, 2025 | $0.1015 | -1.36% |
| Nov 11, 2025 | $0.1029 | -4.99% |
| Nov 10, 2025 | $0.1083 | +1.40% |
| Nov 9, 2025 | $0.1068 | -0.74% |
| Nov 8, 2025 | $0.1076 | -1.82% |
| Nov 7, 2025 | $0.1096 | +12.99% |
| Nov 6, 2025 | $0.097 | +0.83% |
| Nov 5, 2025 | $0.0962 | +2.89% |
| Nov 4, 2025 | $0.0935 | -6.78% |
| Nov 3, 2025 | $0.1003 | -11.63% |
| Nov 2, 2025 | $0.1135 | -0.87% |
| Nov 1, 2025 | $0.1145 | +2.78% |
| Oct 31, 2025 | $0.1114 | -0.09% |
| Oct 30, 2025 | $0.1115 | -6.77% |
| Oct 29, 2025 | $0.1196 | -0.91% |
| Oct 28, 2025 | $0.1207 | -1.47% |
| Oct 27, 2025 | $0.1225 | -3.85% |
| Oct 26, 2025 | $0.1274 | +10.30% |
| Oct 25, 2025 | $0.1155 | -0.43% |
| Oct 24, 2025 | $0.116 | +0.35% |
| Oct 23, 2025 | $0.1156 | +1.94% |
| Oct 22, 2025 | $0.1134 | -2.58% |
| Oct 21, 2025 | $0.1164 | -5.44% |
| Oct 20, 2025 | $0.1231 | +0.24% |
| Oct 19, 2025 | $0.1228 | +1.49% |
| Oct 18, 2025 | $0.121 | +1.34% |