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 20, 2025 | $0.4091 | -0.66% |
| Jan 19, 2025 | $0.4118 | -9.93% |
| Jan 18, 2025 | $0.4572 | -6.35% |
| Jan 17, 2025 | $0.4882 | +2.84% |
| Jan 16, 2025 | $0.4747 | -1.08% |
| Jan 15, 2025 | $0.4799 | +6.76% |
| Jan 14, 2025 | $0.4495 | +1.86% |
| Jan 13, 2025 | $0.4413 | -2.78% |
| Jan 12, 2025 | $0.4539 | -1.82% |
| Jan 11, 2025 | $0.4623 | -0.92% |
| Jan 10, 2025 | $0.4666 | +0.82% |
| Jan 9, 2025 | $0.4628 | -3.54% |
| Jan 8, 2025 | $0.4798 | -4.88% |
| Jan 7, 2025 | $0.5044 | -12.46% |
| Jan 6, 2025 | $0.5762 | +13.69% |
| Jan 5, 2025 | $0.5068 | +5.54% |
| Jan 4, 2025 | $0.4802 | -0.74% |
| Jan 3, 2025 | $0.4838 | +5.91% |
| Jan 2, 2025 | $0.4568 | +5.18% |
| Jan 1, 2025 | $0.4343 | +0.25% |
| Dec 31, 2024 | $0.4332 | -1.97% |
| Dec 30, 2024 | $0.4419 | -0.96% |
| Dec 29, 2024 | $0.4462 | -4.62% |
| Dec 28, 2024 | $0.4678 | +5.38% |
| Dec 27, 2024 | $0.4439 | -0.38% |
| Dec 26, 2024 | $0.4456 | -6.97% |
| Dec 25, 2024 | $0.479 | +3.23% |
| Dec 24, 2024 | $0.464 | -0.17% |
| Dec 23, 2024 | $0.4648 | +7.67% |
| Dec 22, 2024 | $0.4317 | -2.77% |
| Dec 21, 2024 | $0.444 | -6.35% |
| Dec 20, 2024 | $0.4741 | +3.13% |
| Dec 19, 2024 | $0.4597 | -8.86% |
| Dec 18, 2024 | $0.5044 | -7.60% |
| Dec 17, 2024 | $0.5459 | -6.07% |
| Dec 16, 2024 | $0.5812 | -6.42% |
| Dec 15, 2024 | $0.6211 | 0.00% |
| Dec 14, 2024 | $0.6211 | -5.59% |
| Dec 13, 2024 | $0.6579 | +0.35% |
| Dec 12, 2024 | $0.6556 | -1.81% |
| Dec 11, 2024 | $0.6677 | +6.85% |
| Dec 10, 2024 | $0.6249 | -5.32% |
| Dec 9, 2024 | $0.66 | -14.45% |
| Dec 8, 2024 | $0.7715 | -2.64% |
| Dec 7, 2024 | $0.7924 | -5.50% |
| Dec 6, 2024 | $0.8385 | +19.17% |
| Dec 5, 2024 | $0.7036 | +0.53% |
| Dec 4, 2024 | $0.6999 | +6.09% |
| Dec 3, 2024 | $0.6597 | +7.64% |
| Dec 2, 2024 | $0.6129 | -1.18% |
| Dec 1, 2024 | $0.6202 | +0.50% |
| Nov 30, 2024 | $0.6171 | +2.73% |
| Nov 29, 2024 | $0.6007 | +3.00% |
| Nov 28, 2024 | $0.5832 | -0.82% |
| Nov 27, 2024 | $0.588 | +4.78% |
| Nov 26, 2024 | $0.5612 | -4.87% |
| Nov 25, 2024 | $0.5899 | -8.44% |
| Nov 24, 2024 | $0.6443 | +4.97% |
| Nov 23, 2024 | $0.6138 | +9.16% |
| Nov 22, 2024 | $0.5623 | +2.80% |
| Nov 21, 2024 | $0.547 | +2.57% |
| Nov 20, 2024 | $0.5333 | -5.78% |
| Nov 19, 2024 | $0.566 | +2.54% |
| Nov 18, 2024 | $0.552 | +8.36% |
| Nov 17, 2024 | $0.5094 | -0.45% |
| Nov 16, 2024 | $0.5117 | +9.50% |
| Nov 15, 2024 | $0.4673 | +5.18% |
| Nov 14, 2024 | $0.4443 | -5.53% |
| Nov 13, 2024 | $0.4703 | -5.58% |
| Nov 12, 2024 | $0.4981 | -4.29% |
| Nov 11, 2024 | $0.5204 | +7.28% |
| Nov 10, 2024 | $0.4851 | +5.92% |
| Nov 9, 2024 | $0.458 | +2.76% |
| Nov 8, 2024 | $0.4457 | +0.81% |
| Nov 7, 2024 | $0.4421 | +1.12% |
| Nov 6, 2024 | $0.4372 | +9.52% |
| Nov 5, 2024 | $0.3992 | +5.14% |
| Nov 4, 2024 | $0.3797 | -2.96% |
| Nov 3, 2024 | $0.3913 | -0.79% |
| Nov 2, 2024 | $0.3944 | -1.84% |
| Nov 1, 2024 | $0.4018 | -2.97% |
| Oct 31, 2024 | $0.4141 | -5.69% |
| Oct 30, 2024 | $0.4391 | -2.75% |
| Oct 29, 2024 | $0.4515 | +3.34% |
| Oct 28, 2024 | $0.4369 | -1.38% |
| Oct 27, 2024 | $0.443 | +1.07% |
| Oct 26, 2024 | $0.4383 | -3.12% |
| Oct 25, 2024 | $0.4524 | -10.94% |
| Oct 24, 2024 | $0.508 | -0.33% |
| Oct 23, 2024 | $0.5097 | -2.91% |