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 17, 2025 | $0.1194 | -3.63% |
| Oct 16, 2025 | $0.1239 | -2.44% |
| Oct 15, 2025 | $0.127 | -4.08% |
| Oct 14, 2025 | $0.1324 | -2.43% |
| Oct 13, 2025 | $0.1357 | +5.52% |
| Oct 12, 2025 | $0.1286 | +13.10% |
| Oct 11, 2025 | $0.1137 | -9.83% |
| Oct 10, 2025 | $0.1261 | -17.20% |
| Oct 9, 2025 | $0.1523 | -2.25% |
| Oct 8, 2025 | $0.1558 | +0.78% |
| Oct 7, 2025 | $0.1546 | -10.12% |
| Oct 6, 2025 | $0.172 | +0.12% |
| Oct 5, 2025 | $0.1718 | -0.87% |
| Oct 4, 2025 | $0.1733 | -2.31% |
| Oct 3, 2025 | $0.1774 | +3.86% |
| Oct 2, 2025 | $0.1708 | +14.25% |
| Oct 1, 2025 | $0.1495 | +8.81% |
| Sep 30, 2025 | $0.1374 | -0.29% |
| Sep 29, 2025 | $0.1378 | -0.36% |
| Sep 28, 2025 | $0.1383 | +1.39% |
| Sep 27, 2025 | $0.1364 | -1.37% |
| Sep 26, 2025 | $0.1383 | +1.84% |
| Sep 25, 2025 | $0.1358 | -4.77% |
| Sep 24, 2025 | $0.1426 | -0.14% |
| Sep 23, 2025 | $0.1428 | -0.56% |
| Sep 22, 2025 | $0.1436 | -7.71% |
| Sep 21, 2025 | $0.1556 | -1.71% |
| Sep 20, 2025 | $0.1583 | +0.13% |
| Sep 19, 2025 | $0.1581 | -4.59% |
| Sep 18, 2025 | $0.1657 | +1.22% |
| Sep 17, 2025 | $0.1637 | +0.61% |
| Sep 16, 2025 | $0.1627 | +1.06% |
| Sep 15, 2025 | $0.161 | -4.79% |
| Sep 14, 2025 | $0.1691 | -4.41% |
| Sep 13, 2025 | $0.1769 | +2.61% |
| Sep 12, 2025 | $0.1724 | +0.58% |
| Sep 11, 2025 | $0.1714 | -0.06% |
| Sep 10, 2025 | $0.1715 | +1.72% |
| Sep 9, 2025 | $0.1686 | +0.60% |
| Sep 8, 2025 | $0.1676 | +0.66% |
| Sep 7, 2025 | $0.1665 | +1.28% |
| Sep 6, 2025 | $0.1644 | -0.84% |
| Sep 5, 2025 | $0.1658 | +1.66% |
| Sep 4, 2025 | $0.1631 | -3.43% |
| Sep 3, 2025 | $0.1689 | +2.55% |
| Sep 2, 2025 | $0.1647 | +2.68% |
| Sep 1, 2025 | $0.1604 | -1.90% |
| Aug 31, 2025 | $0.1635 | -1.57% |
| Aug 30, 2025 | $0.1661 | +0.24% |
| Aug 29, 2025 | $0.1657 | -4.11% |
| Aug 28, 2025 | $0.1728 | +2.67% |
| Aug 27, 2025 | $0.1683 | +0.42% |
| Aug 26, 2025 | $0.1676 | +4.10% |
| Aug 25, 2025 | $0.161 | -7.15% |
| Aug 24, 2025 | $0.1734 | -1.59% |
| Aug 23, 2025 | $0.1762 | -2.11% |
| Aug 22, 2025 | $0.18 | +9.49% |
| Aug 21, 2025 | $0.1644 | -3.41% |
| Aug 20, 2025 | $0.1702 | +6.11% |
| Aug 19, 2025 | $0.1604 | -5.14% |
| Aug 18, 2025 | $0.1691 | -5.11% |
| Aug 17, 2025 | $0.1782 | +0.91% |
| Aug 16, 2025 | $0.1766 | +1.26% |
| Aug 15, 2025 | $0.1744 | +0.23% |
| Aug 14, 2025 | $0.174 | -9.09% |
| Aug 13, 2025 | $0.1914 | +1.32% |
| Aug 12, 2025 | $0.1889 | +5.24% |
| Aug 11, 2025 | $0.1795 | -3.60% |
| Aug 10, 2025 | $0.1862 | -1.12% |
| Aug 9, 2025 | $0.1883 | +2.23% |
| Aug 8, 2025 | $0.1842 | +2.96% |
| Aug 7, 2025 | $0.1789 | +2.52% |
| Aug 6, 2025 | $0.1745 | +1.04% |
| Aug 5, 2025 | $0.1727 | -3.63% |
| Aug 4, 2025 | $0.1792 | +7.11% |
| Aug 3, 2025 | $0.1673 | +4.56% |
| Aug 2, 2025 | $0.16 | -0.68% |
| Aug 1, 2025 | $0.1611 | -3.42% |
| Jul 31, 2025 | $0.1668 | -3.53% |
| Jul 30, 2025 | $0.1729 | -2.92% |
| Jul 29, 2025 | $0.1781 | -2.25% |
| Jul 28, 2025 | $0.1822 | -6.42% |
| Jul 27, 2025 | $0.1947 | +4.23% |
| Jul 26, 2025 | $0.1868 | 0.00% |
| Jul 25, 2025 | $0.1868 | +1.58% |
| Jul 24, 2025 | $0.1839 | +0.33% |
| Jul 23, 2025 | $0.1833 | -9.17% |
| Jul 22, 2025 | $0.2018 | -1.51% |
| Jul 21, 2025 | $0.2049 | +2.30% |
| Jul 20, 2025 | $0.2003 | +4.11% |