Osmosis
OSMO
$0.1779
-5.76%
-$0.01088
Osmosis price history has been erratic, with significant highs and lows. OSMO currently stands at $0.1779 with a change of -5.76% in the last 24 hours. Osmosis price is down -58.88% since the start of 2025 and is predicted to increase +4,072.64% 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 |
|---|---|---|---|---|
| Aug 15, 2025 | $0.1804 | $0.1740 | $0.006451 | $6,314,955 |
| Aug 14, 2025 | $0.1953 | $0.1736 | $0.02168 | $6,122,649 |
| Aug 13, 2025 | $0.1920 | $0.1826 | $0.009386 | $4,342,059 |
| Aug 12, 2025 | $0.1902 | $0.1766 | $0.01362 | $4,331,579 |
| Aug 11, 2025 | $0.1916 | $0.1778 | $0.01380 | $3,602,987 |
| Aug 10, 2025 | $0.1898 | $0.1815 | $0.008366 | $3,262,848 |
| Aug 09, 2025 | $0.1901 | $0.1829 | $0.007188 | $3,836,582 |
| Aug 08, 2025 | $0.1844 | $0.1779 | $0.006509 | $3,615,374 |
| Aug 07, 2025 | $0.1797 | $0.1722 | $0.007437 | $3,849,840 |
| Aug 06, 2025 | $0.1774 | $0.1697 | $0.007751 | $4,926,664 |
| Aug 05, 2025 | $0.1927 | $0.1722 | $0.02049 | $14,392,122 |
| Aug 04, 2025 | $0.1793 | $0.1672 | $0.01211 | $5,999,039 |
| Aug 03, 2025 | $0.1684 | $0.1580 | $0.01045 | $3,255,372 |
| Aug 02, 2025 | $0.1639 | $0.1563 | $0.007621 | $3,051,548 |
| Aug 01, 2025 | $0.1672 | $0.1592 | $0.007998 | $4,383,283 |
| Jul 31, 2025 | $0.1774 | $0.1662 | $0.01116 | $3,219,498 |
| Jul 30, 2025 | $0.1787 | $0.1683 | $0.01038 | $3,477,396 |
| Jul 29, 2025 | $0.1862 | $0.1750 | $0.01122 | $3,334,206 |
| Jul 28, 2025 | $0.1973 | $0.1803 | $0.01702 | $3,844,020 |
| Jul 27, 2025 | $0.1948 | $0.1866 | $0.008226 | $2,543,817 |
| Jul 26, 2025 | $0.1896 | $0.1858 | $0.003813 | $2,324,361 |
| Jul 25, 2025 | $0.1873 | $0.1781 | $0.009120 | $3,753,514 |
| Jul 24, 2025 | $0.1872 | $0.1730 | $0.01421 | $4,052,485 |
| Jul 23, 2025 | $0.2026 | $0.1806 | $0.02196 | $4,902,726 |
| Jul 22, 2025 | $0.2051 | $0.1928 | $0.01222 | $5,219,641 |
| Jul 21, 2025 | $0.2088 | $0.1972 | $0.01157 | $5,542,328 |
| Jul 20, 2025 | $0.2024 | $0.1909 | $0.01156 | $4,955,445 |
| Jul 19, 2025 | $0.1941 | $0.1838 | $0.01029 | $3,884,408 |
| Jul 18, 2025 | $0.2008 | $0.1856 | $0.01527 | $6,358,280 |
| Jul 17, 2025 | $0.1911 | $0.1825 | $0.008505 | $4,749,525 |
Osmosis Price History 2025
Osmosis Price History 2024
Osmosis Price History 2023
Osmosis Price History 2022
