Osmosis
OSMO
$0.1220
-4.38%
-$0.005587
Osmosis price history has been erratic, with significant highs and lows. OSMO currently stands at $0.1220 with a change of -4.38% in the last 24 hours. Osmosis price is down -71.82% since the start of 2025 and is predicted to increase +315.40% 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 |
|---|---|---|---|---|
| Oct 28, 2025 | $0.1250 | $0.1208 | $0.004268 | $4,481,778 |
| Oct 27, 2025 | $0.1363 | $0.1220 | $0.01428 | $7,328,379 |
| Oct 26, 2025 | $0.1297 | $0.1144 | $0.01527 | $7,033,990 |
| Oct 25, 2025 | $0.1165 | $0.1135 | $0.003048 | $2,857,088 |
| Oct 24, 2025 | $0.1189 | $0.1154 | $0.003555 | $2,944,701 |
| Oct 23, 2025 | $0.1173 | $0.1132 | $0.004098 | $3,296,229 |
| Oct 22, 2025 | $0.1183 | $0.1107 | $0.007662 | $3,822,902 |
| Oct 21, 2025 | $0.1270 | $0.1160 | $0.01097 | $4,126,894 |
| Oct 20, 2025 | $0.1265 | $0.1220 | $0.004466 | $2,944,356 |
| Oct 19, 2025 | $0.1255 | $0.1191 | $0.006426 | $3,115,413 |
| Oct 18, 2025 | $0.1229 | $0.1192 | $0.003744 | $2,829,464 |
| Oct 17, 2025 | $0.1252 | $0.1147 | $0.01047 | $4,148,786 |
| Oct 16, 2025 | $0.1301 | $0.1220 | $0.008101 | $4,446,147 |
| Oct 15, 2025 | $0.1347 | $0.1264 | $0.008325 | $3,713,601 |
| Oct 14, 2025 | $0.1362 | $0.1256 | $0.01065 | $4,347,003 |
| Oct 13, 2025 | $0.1360 | $0.1267 | $0.009335 | $3,981,175 |
| Oct 12, 2025 | $0.1317 | $0.1109 | $0.02078 | $3,848,975 |
| Oct 11, 2025 | $0.1190 | $0.1094 | $0.009517 | $6,781,725 |
| Oct 10, 2025 | $0.1591 | $0.03657 | $0.1225 | $8,746,648 |
| Oct 09, 2025 | $0.1561 | $0.1492 | $0.006921 | $2,322,487 |
| Oct 08, 2025 | $0.1576 | $0.1526 | $0.005015 | $2,594,656 |
| Oct 07, 2025 | $0.1727 | $0.1512 | $0.02147 | $6,230,843 |
| Oct 06, 2025 | $0.1745 | $0.1666 | $0.007964 | $3,485,492 |
| Oct 05, 2025 | $0.1788 | $0.1708 | $0.007949 | $2,396,624 |
| Oct 04, 2025 | $0.1785 | $0.1700 | $0.008500 | $2,711,596 |
| Oct 03, 2025 | $0.1809 | $0.1679 | $0.01296 | $7,257,469 |
| Oct 02, 2025 | $0.1981 | $0.1478 | $0.05024 | $14,974,276 |
| Oct 01, 2025 | $0.1499 | $0.1353 | $0.01454 | $6,706,415 |
| Sep 30, 2025 | $0.1378 | $0.1318 | $0.006061 | $2,740,157 |
| Sep 29, 2025 | $0.1391 | $0.1347 | $0.004406 | $3,638,502 |
Osmosis Price History 2025
Osmosis Price History 2024
Osmosis Price History 2023
Osmosis Price History 2022
