Osmosis
OSMO
$0.1729
-2.20%
-$0.003888
Osmosis price history has been erratic, with significant highs and lows. OSMO currently stands at $0.1729 with a change of -2.20% in the last 24 hours. Osmosis price is down -60.04% since the start of 2025 and is predicted to increase +4,085.21% 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 |
|---|---|---|---|---|
| Jun 18, 2025 | $0.1746 | $0.1698 | $0.004782 | $2,747,687 |
| Jun 17, 2025 | $0.1786 | $0.1685 | $0.01008 | $2,470,911 |
| Jun 16, 2025 | $0.1824 | $0.1734 | $0.008950 | $2,693,233 |
| Jun 15, 2025 | $0.1772 | $0.1724 | $0.004730 | $1,735,510 |
| Jun 14, 2025 | $0.1781 | $0.1724 | $0.005754 | $2,203,592 |
| Jun 13, 2025 | $0.1826 | $0.1706 | $0.01195 | $4,403,628 |
| Jun 12, 2025 | $0.1962 | $0.1822 | $0.01395 | $5,579,430 |
| Jun 11, 2025 | $0.2118 | $0.1952 | $0.01667 | $8,459,589 |
| Jun 10, 2025 | $0.2152 | $0.2037 | $0.01145 | $10,846,430 |
| Jun 09, 2025 | $0.2064 | $0.1918 | $0.01459 | $5,727,854 |
| Jun 08, 2025 | $0.2000 | $0.1925 | $0.007466 | $2,838,815 |
| Jun 07, 2025 | $0.2013 | $0.1937 | $0.007594 | $3,243,241 |
| Jun 06, 2025 | $0.2009 | $0.1920 | $0.008927 | $4,267,233 |
| Jun 05, 2025 | $0.2096 | $0.1921 | $0.01745 | $5,013,860 |
| Jun 04, 2025 | $0.2165 | $0.2055 | $0.01100 | $3,717,937 |
| Jun 03, 2025 | $0.2229 | $0.2133 | $0.009587 | $5,229,341 |
| Jun 02, 2025 | $0.2186 | $0.2108 | $0.007823 | $2,989,193 |
| Jun 01, 2025 | $0.2164 | $0.2089 | $0.007521 | $4,386,606 |
| May 31, 2025 | $0.2133 | $0.2032 | $0.01006 | $4,077,472 |
| May 30, 2025 | $0.2243 | $0.2071 | $0.01717 | $6,165,473 |
| May 29, 2025 | $0.2362 | $0.2237 | $0.01259 | $4,820,225 |
| May 28, 2025 | $0.2375 | $0.2273 | $0.01021 | $4,859,697 |
| May 27, 2025 | $0.2386 | $0.2274 | $0.01121 | $4,209,747 |
| May 26, 2025 | $0.2370 | $0.2308 | $0.006208 | $3,382,326 |
| May 25, 2025 | $0.2338 | $0.2259 | $0.007845 | $3,957,304 |
| May 24, 2025 | $0.2391 | $0.2301 | $0.008979 | $4,272,247 |
| May 23, 2025 | $0.2578 | $0.2302 | $0.02755 | $6,956,323 |
| May 22, 2025 | $0.2520 | $0.2430 | $0.009032 | $6,153,857 |
| May 21, 2025 | $0.2476 | $0.2377 | $0.009934 | $4,973,710 |
| May 20, 2025 | $0.2454 | $0.2347 | $0.01067 | $4,575,689 |
Osmosis Price History 2025
Osmosis Price History 2024
Osmosis Price History 2023
Osmosis Price History 2022
