Osmosis
OSMO
$0.2400
-0.30%
-$0.0007290
Osmosis price history has been erratic, with significant highs and lows. OSMO currently stands at $0.2400 with a change of -0.30% in the last 24 hours. Osmosis price is down -44.53% since the start of 2025 and is predicted to increase +2,316.70% till the end of 2025. After reaching its all-time high (ATH) of $12.00 in Mar 2022, OSMO is constantly changing. Below is the Osmosis price history by year.
Osmosis Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume |
|---|---|---|---|---|
| Apr 29, 2025 | $0.2412 | $0.2358 | $0.005484 | $5,625,498 |
| Apr 28, 2025 | $0.2487 | $0.2333 | $0.01544 | $5,224,961 |
| Apr 27, 2025 | $0.2541 | $0.2419 | $0.01222 | $2,292,443 |
| Apr 26, 2025 | $0.2570 | $0.2483 | $0.008686 | $3,326,524 |
| Apr 25, 2025 | $0.2498 | $0.2384 | $0.01142 | $3,601,474 |
| Apr 24, 2025 | $0.2456 | $0.2316 | $0.01399 | $4,278,693 |
| Apr 23, 2025 | $0.2509 | $0.2353 | $0.01555 | $6,739,135 |
| Apr 22, 2025 | $0.2764 | $0.2139 | $0.06248 | $26,952,383 |
| Apr 21, 2025 | $0.2281 | $0.2159 | $0.01211 | $5,348,582 |
| Apr 20, 2025 | $0.2222 | $0.2158 | $0.006373 | $3,779,534 |
| Apr 19, 2025 | $0.2193 | $0.2117 | $0.007595 | $3,426,797 |
| Apr 18, 2025 | $0.2137 | $0.2045 | $0.009223 | $3,820,270 |
| Apr 17, 2025 | $0.2122 | $0.2026 | $0.009563 | $3,756,310 |
| Apr 16, 2025 | $0.2110 | $0.2015 | $0.009518 | $3,695,656 |
| Apr 15, 2025 | $0.2220 | $0.2091 | $0.01295 | $4,995,785 |
| Apr 14, 2025 | $0.2222 | $0.2130 | $0.009151 | $2,417,386 |
| Apr 13, 2025 | $0.2286 | $0.2140 | $0.01460 | $3,437,944 |
| Apr 12, 2025 | $0.2295 | $0.2172 | $0.01230 | $2,994,426 |
| Apr 11, 2025 | $0.2212 | $0.2119 | $0.009335 | $4,527,665 |
| Apr 10, 2025 | $0.2258 | $0.2099 | $0.01597 | $6,654,383 |
| Apr 09, 2025 | $0.2267 | $0.1998 | $0.02697 | $3,514,624 |
| Apr 08, 2025 | $0.2179 | $0.2041 | $0.01378 | $3,506,444 |
| Apr 07, 2025 | $0.2207 | $0.1967 | $0.02406 | $13,887,058 |
| Apr 06, 2025 | $0.2391 | $0.2125 | $0.02660 | $11,694,314 |
| Apr 05, 2025 | $0.2466 | $0.2359 | $0.01075 | $5,741,657 |
| Apr 04, 2025 | $0.2508 | $0.2361 | $0.01469 | $19,987,010 |
| Apr 03, 2025 | $0.2522 | $0.2330 | $0.01918 | $10,760,875 |
| Apr 02, 2025 | $0.2640 | $0.2421 | $0.02189 | $7,795,931 |
| Apr 01, 2025 | $0.2679 | $0.2562 | $0.01171 | $4,243,945 |
| Mar 31, 2025 | $0.2663 | $0.2538 | $0.01253 | $5,103,238 |
Osmosis Price History 2025
Osmosis Price History 2024
Osmosis Price History 2023
Osmosis Price History 2022
