Osmosis (OSMO) Historical Data

Osmosis Historical Price Information

Get a full overview of the Osmosis price history with our historical price data page. Access the entire Osmosis value history – simply select the time range you’re interested in and you’ll be able to find the open, high, low and close data for the Osmosis price, as well as historical OSMO trading volume and market capitalization.

Track Osmosis’s history in its entirety, ranging from the Osmosis starting price to the most recent OSMO price data. Our OSMO price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

Time Period: Jun 21, 2026 - Jul 21, 2026
Range: 30 {count, plural, =1 {day} other {days}}
Cancel
Last 24 Hours
Last 3 Days
Last 7 Days
Last 14 Days
Last 30 Days
Last 90 Days
Last Year
Last 3 Years
Last 5 Years
Frequency Daily
Currency: USD
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Jul 20, 2026Jul 21, 2026 $ 0.03273 $ 0.03342 $ 0.03182 $ 0.03293 $ 2.71M $ 25.49M
Jul 19, 2026Jul 20, 2026 $ 0.03332 $ 0.03334 $ 0.03243 $ 0.03266 $ 2.35M $ 25.72M
Jul 18, 2026Jul 19, 2026 $ 0.03266 $ 0.03335 $ 0.03257 $ 0.03331 $ 2.88M $ 25.69M
Jul 17, 2026Jul 18, 2026 $ 0.03313 $ 0.03368 $ 0.03219 $ 0.03273 $ 3.40M $ 25.61M
Jul 16, 2026Jul 17, 2026 $ 0.03367 $ 0.03412 $ 0.03296 $ 0.03314 $ 2.89M $ 26.28M
Jul 15, 2026Jul 16, 2026 $ 0.03394 $ 0.03434 $ 0.03355 $ 0.03364 $ 2.48M $ 26.47M
Jul 14, 2026Jul 15, 2026 $ 0.03319 $ 0.03418 $ 0.03259 $ 0.03387 $ 2.51M $ 26.07M
Jul 13, 2026Jul 14, 2026 $ 0.03473 $ 0.03493 $ 0.03298 $ 0.03310 $ 2.23M $ 26.50M
Jul 12, 2026Jul 13, 2026 $ 0.03529 $ 0.03539 $ 0.03432 $ 0.03467 $ 2.91M $ 27.24M
Jul 11, 2026Jul 12, 2026 $ 0.03590 $ 0.03692 $ 0.03520 $ 0.03520 $ 2.61M $ 27.99M
Jul 10, 2026Jul 11, 2026 $ 0.03514 $ 0.03612 $ 0.03496 $ 0.03585 $ 2.79M $ 27.82M
Jul 09, 2026Jul 10, 2026 $ 0.03544 $ 0.03642 $ 0.03479 $ 0.03569 $ 3.11M $ 27.86M
Jul 08, 2026Jul 09, 2026 $ 0.03567 $ 0.03702 $ 0.03428 $ 0.03486 $ 4.87M $ 27.64M
Jul 07, 2026Jul 08, 2026 $ 0.03724 $ 0.03857 $ 0.03526 $ 0.03563 $ 3.69M $ 28.94M
Jul 06, 2026Jul 07, 2026 $ 0.03759 $ 0.03821 $ 0.03676 $ 0.03752 $ 2.86M $ 29.16M
Jul 05, 2026Jul 06, 2026 $ 0.03804 $ 0.03870 $ 0.03677 $ 0.03759 $ 2.80M $ 29.24M
Jul 04, 2026Jul 05, 2026 $ 0.03804 $ 0.03866 $ 0.03708 $ 0.03805 $ 3.52M $ 29.59M
Jul 03, 2026Jul 04, 2026 $ 0.03682 $ 0.03871 $ 0.03622 $ 0.03763 $ 3.90M $ 29.21M
Jul 02, 2026Jul 03, 2026 $ 0.03610 $ 0.03753 $ 0.03551 $ 0.03675 $ 4.05M $ 28.31M
Jul 01, 2026Jul 02, 2026 $ 0.03497 $ 0.03628 $ 0.03393 $ 0.03620 $ 3.86M $ 27.53M
Jun 30, 2026Jul 01, 2026 $ 0.03635 $ 0.03654 $ 0.03463 $ 0.03487 $ 3.63M $ 27.90M
Jun 29, 2026Jun 30, 2026 $ 0.03554 $ 0.03666 $ 0.03538 $ 0.03624 $ 4.05M $ 28.03M
Jun 28, 2026Jun 29, 2026 $ 0.03527 $ 0.03664 $ 0.03495 $ 0.03542 $ 4.78M $ 27.87M
Jun 27, 2026Jun 28, 2026 $ 0.03833 $ 0.03906 $ 0.03455 $ 0.03528 $ 6.02M $ 28.48M
Jun 26, 2026Jun 27, 2026 $ 0.03931 $ 0.03981 $ 0.03753 $ 0.03838 $ 4.19M $ 30.27M
Jun 25, 2026Jun 26, 2026 $ 0.03899 $ 0.04043 $ 0.03763 $ 0.03889 $ 4.19M $ 30.53M
Jun 24, 2026Jun 25, 2026 $ 0.04106 $ 0.04148 $ 0.03850 $ 0.03889 $ 4.17M $ 31.21M
Jun 23, 2026Jun 24, 2026 $ 0.04273 $ 0.04370 $ 0.03988 $ 0.04099 $ 4.26M $ 32.20M
Jun 22, 2026Jun 23, 2026 $ 0.04350 $ 0.04594 $ 0.04238 $ 0.04264 $ 4.02M $ 34.17M
Jun 21, 2026Jun 22, 2026 $ 0.04401 $ 0.04478 $ 0.04354 $ 0.04385 $ 4.11M $ 34.35M

OSMO
Osmosis
$ 0.03338
1.87%   Last 24H
Alternative
   

Market Overview

24H 7D 1M 1Y
Total Market Cap
$ 2.26T (1.34%)
Top
Gainers (64%)
Losers (36%)