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 20, 2025 | $0.2191 | +0.32% |
| Apr 19, 2025 | $0.2184 | +3.12% |
| Apr 18, 2025 | $0.2118 | +3.32% |
| Apr 17, 2025 | $0.205 | +0.54% |
| Apr 16, 2025 | $0.2039 | -2.58% |
| Apr 15, 2025 | $0.2093 | -3.06% |
| Apr 14, 2025 | $0.2159 | -0.87% |
| Apr 13, 2025 | $0.2178 | -4.77% |
| Apr 12, 2025 | $0.2287 | +5.20% |
| Apr 11, 2025 | $0.2174 | +2.79% |
| Apr 10, 2025 | $0.2115 | -6.29% |
| Apr 9, 2025 | $0.2257 | +9.62% |
| Apr 8, 2025 | $0.2059 | -2.69% |
| Apr 7, 2025 | $0.2116 | -1.63% |
| Apr 6, 2025 | $0.2151 | -9.89% |
| Apr 5, 2025 | $0.2387 | -2.77% |
| Apr 4, 2025 | $0.2455 | +0.61% |
| Apr 3, 2025 | $0.244 | +0.21% |
| Apr 2, 2025 | $0.2435 | -5.51% |
| Apr 1, 2025 | $0.2577 | -1.07% |
| Mar 31, 2025 | $0.2605 | -0.23% |
| Mar 30, 2025 | $0.2611 | +0.38% |
| Mar 29, 2025 | $0.2601 | -5.49% |
| Mar 28, 2025 | $0.2752 | -7.77% |
| Mar 27, 2025 | $0.2984 | -0.10% |
| Mar 26, 2025 | $0.2987 | -0.30% |
| Mar 25, 2025 | $0.2996 | -1.38% |
| Mar 24, 2025 | $0.3038 | +2.29% |
| Mar 23, 2025 | $0.297 | -0.34% |
| Mar 22, 2025 | $0.298 | +4.34% |
| Mar 21, 2025 | $0.2856 | -1.24% |
| Mar 20, 2025 | $0.2892 | -2.03% |
| Mar 19, 2025 | $0.2952 | +2.61% |
| Mar 18, 2025 | $0.2877 | -1.37% |
| Mar 17, 2025 | $0.2917 | -0.38% |
| Mar 16, 2025 | $0.2928 | -3.46% |
| Mar 15, 2025 | $0.3033 | +4.66% |
| Mar 14, 2025 | $0.2898 | +7.77% |
| Mar 13, 2025 | $0.2689 | +2.20% |
| Mar 12, 2025 | $0.2631 | +2.41% |
| Mar 11, 2025 | $0.2569 | +3.26% |
| Mar 10, 2025 | $0.2488 | -4.09% |
| Mar 9, 2025 | $0.2594 | -7.19% |
| Mar 8, 2025 | $0.2795 | -1.34% |
| Mar 7, 2025 | $0.2833 | -0.98% |
| Mar 6, 2025 | $0.2861 | -1.95% |
| Mar 5, 2025 | $0.2918 | +5.30% |
| Mar 4, 2025 | $0.2771 | -1.25% |
| Mar 3, 2025 | $0.2806 | -13.05% |
| Mar 2, 2025 | $0.3227 | +8.36% |
| Mar 1, 2025 | $0.2978 | -2.74% |
| Feb 28, 2025 | $0.3062 | -0.29% |
| Feb 27, 2025 | $0.3071 | -2.07% |
| Feb 26, 2025 | $0.3136 | -0.16% |
| Feb 25, 2025 | $0.3141 | -0.35% |
| Feb 24, 2025 | $0.3152 | -11.76% |
| Feb 23, 2025 | $0.3572 | +4.87% |
| Feb 22, 2025 | $0.3406 | +3.78% |
| Feb 21, 2025 | $0.3282 | -4.29% |
| Feb 20, 2025 | $0.3429 | +8.96% |
| Feb 19, 2025 | $0.3147 | +1.91% |
| Feb 18, 2025 | $0.3088 | -4.75% |
| Feb 17, 2025 | $0.3242 | +1.06% |
| Feb 16, 2025 | $0.3208 | -5.17% |
| Feb 15, 2025 | $0.3383 | +6.69% |
| Feb 14, 2025 | $0.3171 | +1.50% |
| Feb 13, 2025 | $0.3124 | -0.45% |
| Feb 12, 2025 | $0.3138 | +5.59% |
| Feb 11, 2025 | $0.2972 | -3.88% |
| Feb 10, 2025 | $0.3092 | +4.78% |
| Feb 9, 2025 | $0.2951 | -1.47% |
| Feb 8, 2025 | $0.2995 | +4.94% |
| Feb 7, 2025 | $0.2854 | +1.31% |
| Feb 6, 2025 | $0.2817 | -5.53% |
| Feb 5, 2025 | $0.2982 | -7.25% |
| Feb 4, 2025 | $0.3215 | -0.40% |
| Feb 3, 2025 | $0.3228 | +3.00% |
| Feb 2, 2025 | $0.3134 | -15.98% |
| Feb 1, 2025 | $0.373 | -7.26% |
| Jan 31, 2025 | $0.4022 | +1.95% |
| Jan 30, 2025 | $0.3945 | +2.60% |
| Jan 29, 2025 | $0.3845 | +1.53% |
| Jan 28, 2025 | $0.3787 | -5.04% |
| Jan 27, 2025 | $0.3988 | -2.06% |
| Jan 26, 2025 | $0.4072 | -2.00% |
| Jan 25, 2025 | $0.4155 | +0.02% |
| Jan 24, 2025 | $0.4154 | 0.00% |
| Jan 23, 2025 | $0.4154 | -0.86% |
| Jan 22, 2025 | $0.419 | -1.48% |
| Jan 21, 2025 | $0.4253 | +3.96% |