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 |
|---|---|---|
| Jul 19, 2025 | $0.1924 | +1.21% |
| Jul 18, 2025 | $0.1901 | +1.77% |
| Jul 17, 2025 | $0.1868 | -0.11% |
| Jul 16, 2025 | $0.187 | +3.54% |
| Jul 15, 2025 | $0.1806 | +2.44% |
| Jul 14, 2025 | $0.1763 | -1.29% |
| Jul 13, 2025 | $0.1786 | +2.47% |
| Jul 12, 2025 | $0.1743 | +2.35% |
| Jul 11, 2025 | $0.1703 | +2.53% |
| Jul 10, 2025 | $0.1661 | +7.51% |
| Jul 9, 2025 | $0.1545 | +2.66% |
| Jul 8, 2025 | $0.1505 | +0.60% |
| Jul 7, 2025 | $0.1496 | +3.53% |
| Jul 6, 2025 | $0.1445 | +3.96% |
| Jul 5, 2025 | $0.139 | -2.04% |
| Jul 4, 2025 | $0.1419 | -2.87% |
| Jul 3, 2025 | $0.1461 | +0.69% |
| Jul 2, 2025 | $0.1451 | +4.92% |
| Jul 1, 2025 | $0.1383 | -1.36% |
| Jun 30, 2025 | $0.1402 | -6.41% |
| Jun 29, 2025 | $0.1498 | +0.88% |
| Jun 28, 2025 | $0.1485 | -0.87% |
| Jun 27, 2025 | $0.1498 | +2.88% |
| Jun 26, 2025 | $0.1456 | -3.06% |
| Jun 25, 2025 | $0.1502 | -7.51% |
| Jun 24, 2025 | $0.1624 | -2.93% |
| Jun 23, 2025 | $0.1673 | +9.63% |
| Jun 22, 2025 | $0.1526 | -6.67% |
| Jun 21, 2025 | $0.1635 | -3.25% |
| Jun 20, 2025 | $0.169 | -1.52% |
| Jun 19, 2025 | $0.1716 | +0.59% |
| Jun 18, 2025 | $0.1706 | -0.41% |
| Jun 17, 2025 | $0.1713 | -2.89% |
| Jun 16, 2025 | $0.1764 | +0.74% |
| Jun 15, 2025 | $0.1751 | -0.11% |
| Jun 14, 2025 | $0.1753 | -1.30% |
| Jun 13, 2025 | $0.1776 | -2.68% |
| Jun 12, 2025 | $0.1825 | -7.12% |
| Jun 11, 2025 | $0.1965 | -6.78% |
| Jun 10, 2025 | $0.2108 | +2.38% |
| Jun 9, 2025 | $0.2059 | +6.19% |
| Jun 8, 2025 | $0.1939 | -3.20% |
| Jun 7, 2025 | $0.2003 | +2.67% |
| Jun 6, 2025 | $0.1951 | +1.04% |
| Jun 5, 2025 | $0.1931 | -6.08% |
| Jun 4, 2025 | $0.2056 | -3.88% |
| Jun 3, 2025 | $0.2139 | -1.97% |
| Jun 2, 2025 | $0.2182 | +1.16% |
| Jun 1, 2025 | $0.2157 | +1.79% |
| May 31, 2025 | $0.2119 | +1.97% |
| May 30, 2025 | $0.2078 | -6.98% |
| May 29, 2025 | $0.2234 | -3.71% |
| May 28, 2025 | $0.232 | -0.77% |
| May 27, 2025 | $0.2338 | +0.82% |
| May 26, 2025 | $0.2319 | -0.64% |
| May 25, 2025 | $0.2334 | 0.00% |
| May 24, 2025 | $0.2334 | +1.08% |
| May 23, 2025 | $0.2309 | -8.52% |
| May 22, 2025 | $0.2524 | +3.74% |
| May 21, 2025 | $0.2433 | +0.29% |
| May 20, 2025 | $0.2426 | +0.37% |
| May 19, 2025 | $0.2417 | -0.17% |
| May 18, 2025 | $0.2421 | +5.63% |
| May 17, 2025 | $0.2292 | -1.97% |
| May 16, 2025 | $0.2338 | -0.38% |
| May 15, 2025 | $0.2347 | -8.71% |
| May 14, 2025 | $0.2571 | -4.53% |
| May 13, 2025 | $0.2693 | +2.59% |
| May 12, 2025 | $0.2625 | -0.72% |
| May 11, 2025 | $0.2644 | -3.36% |
| May 10, 2025 | $0.2736 | +8.01% |
| May 9, 2025 | $0.2533 | +6.34% |
| May 8, 2025 | $0.2382 | +9.92% |
| May 7, 2025 | $0.2167 | +1.17% |
| May 6, 2025 | $0.2142 | -0.23% |
| May 5, 2025 | $0.2147 | +1.37% |
| May 4, 2025 | $0.2118 | -2.22% |
| May 3, 2025 | $0.2166 | -4.50% |
| May 2, 2025 | $0.2268 | -3.61% |
| May 1, 2025 | $0.2353 | +2.22% |
| Apr 30, 2025 | $0.2302 | -1.20% |
| Apr 29, 2025 | $0.233 | -1.73% |
| Apr 28, 2025 | $0.2371 | -2.63% |
| Apr 27, 2025 | $0.2435 | -3.68% |
| Apr 26, 2025 | $0.2528 | +1.73% |
| Apr 25, 2025 | $0.2485 | +1.89% |
| Apr 24, 2025 | $0.2439 | +2.48% |
| Apr 23, 2025 | $0.238 | -4.80% |
| Apr 22, 2025 | $0.25 | +15.69% |
| Apr 21, 2025 | $0.2161 | -1.37% |