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: Oct 15, 2026 - Nov 14, 2026
Range: 30 days
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
Nov 13, 2026Nov 14, 2026 $ 0.03349 $ 0.04024 $ 0.03276 $ 0.03496 $ 9.69M $ 28.31M
Nov 12, 2026Nov 13, 2026 $ 0.03349 $ 0.03482 $ 0.03161 $ 0.03351 $ 2.95M $ 25.67M
Nov 11, 2026Nov 12, 2026 $ 0.03178 $ 0.03472 $ 0.03178 $ 0.03342 $ 3.36M $ 26.02M
Nov 10, 2026Nov 11, 2026 $ 0.03490 $ 0.03513 $ 0.03101 $ 0.03176 $ 3.11M $ 26.32M
Nov 09, 2026Nov 10, 2026 $ 0.03667 $ 0.03809 $ 0.03489 $ 0.03490 $ 4.10M $ 28.19M
Nov 08, 2026Nov 09, 2026 $ 0.03675 $ 0.03888 $ 0.03621 $ 0.03689 $ 3.62M $ 29.35M
Nov 07, 2026Nov 08, 2026 $ 0.03901 $ 0.03928 $ 0.03630 $ 0.03682 $ 3.54M $ 29.75M
Nov 06, 2026Nov 07, 2026 $ 0.04003 $ 0.04139 $ 0.03901 $ 0.03901 $ 4.64M $ 31.62M
Nov 05, 2026Nov 06, 2026 $ 0.04672 $ 0.04755 $ 0.03957 $ 0.04001 $ 3.81M $ 34.79M
Nov 04, 2026Nov 05, 2026 $ 0.04755 $ 0.04844 $ 0.04553 $ 0.04662 $ 2.62M $ 36.77M
Nov 03, 2026Nov 04, 2026 $ 0.04555 $ 0.04773 $ 0.04518 $ 0.04754 $ 3.15M $ 36.45M
Nov 02, 2026Nov 03, 2026 $ 0.04823 $ 0.04885 $ 0.04457 $ 0.04576 $ 3.08M $ 36.88M
Nov 01, 2026Nov 02, 2026 $ 0.04901 $ 0.04949 $ 0.04709 $ 0.04821 $ 3.12M $ 37.71M
Oct 31, 2026Nov 01, 2026 $ 0.05202 $ 0.05213 $ 0.04874 $ 0.04889 $ 5.33M $ 39.50M
Oct 30, 2026Oct 31, 2026 $ 0.04663 $ 0.05320 $ 0.04437 $ 0.05142 $ 6.03M $ 37.34M
Oct 29, 2026Oct 30, 2026 $ 0.05226 $ 0.05229 $ 0.04689 $ 0.04689 $ 5.31M $ 39.68M
Oct 28, 2026Oct 29, 2026 $ 0.05822 $ 0.06011 $ 0.05135 $ 0.05244 $ 16.60M $ 41.79M
Oct 27, 2026Oct 28, 2026 $ 0.04919 $ 0.06672 $ 0.04919 $ 0.05841 $ 19.35M $ 43.87M
Oct 26, 2026Oct 27, 2026 $ 0.05067 $ 0.05458 $ 0.04902 $ 0.04919 $ 10.92M $ 39.85M
Oct 25, 2026Oct 26, 2026 $ 0.04627 $ 0.05236 $ 0.04351 $ 0.05114 $ 5.25M $ 36.90M
Oct 24, 2026Oct 25, 2026 $ 0.04837 $ 0.04915 $ 0.04537 $ 0.04631 $ 6.28M $ 37.07M
Oct 23, 2026Oct 24, 2026 $ 0.05043 $ 0.05488 $ 0.04758 $ 0.04816 $ 13.32M $ 40.04M
Oct 22, 2026Oct 23, 2026 $ 0.04888 $ 0.05722 $ 0.04675 $ 0.05033 $ 7.95M $ 38.51M
Oct 21, 2026Oct 22, 2026 $ 0.04812 $ 0.05197 $ 0.04704 $ 0.04881 $ 9.49M $ 38.37M
Oct 20, 2026Oct 21, 2026 $ 0.05444 $ 0.05463 $ 0.04713 $ 0.04781 $ 29.52M $ 39.30M
Oct 19, 2026Oct 20, 2026 $ 0.04437 $ 0.06202 $ 0.04371 $ 0.05322 $ 27.54M $ 40.80M
Oct 18, 2026Oct 19, 2026 $ 0.04104 $ 0.04767 $ 0.04104 $ 0.04407 $ 8.44M $ 34.29M
Oct 17, 2026Oct 18, 2026 $ 0.04213 $ 0.04282 $ 0.03989 $ 0.04098 $ 5.07M $ 32.07M
Oct 16, 2026Oct 17, 2026 $ 0.04508 $ 0.04543 $ 0.04123 $ 0.04213 $ 15.03M $ 34.02M
Oct 15, 2026Oct 16, 2026 $ 0.04965 $ 0.05177 $ 0.04165 $ 0.04517 $ 26.57M $ 35.26M

OSMO
Osmosis
$ 0.03128
-18.68% Last 24H
Alternative
   

Market Overview

24H 7D 1M 1Y
Total Market Cap
$ 2.22T (-4.15%)
Top
Gainers (55%)
Losers (45%)