Osmosis
OSMO
$0.2848
+3.24%
+$0.008933
Osmosis price history has been erratic, with significant highs and lows. OSMO currently stands at $0.2848 with a change of +3.24% in the last 24 hours. Osmosis price is down -34.18% since the start of 2025 and is predicted to increase +1,799.74% 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 |
|---|---|---|---|---|
| Mar 05, 2025 | $0.3147 | $0.2739 | $0.04084 | $9,282,960 |
| Mar 04, 2025 | $0.2806 | $0.2591 | $0.02152 | $7,874,153 |
| Mar 03, 2025 | $0.3235 | $0.2764 | $0.04712 | $7,378,065 |
| Mar 02, 2025 | $0.3232 | $0.2940 | $0.02913 | $6,578,343 |
| Mar 01, 2025 | $0.3059 | $0.2949 | $0.01099 | $5,040,626 |
| Feb 28, 2025 | $0.3075 | $0.2818 | $0.02572 | $7,265,591 |
| Feb 27, 2025 | $0.3207 | $0.3008 | $0.01995 | $6,110,581 |
| Feb 26, 2025 | $0.3197 | $0.3044 | $0.01526 | $6,683,152 |
| Feb 25, 2025 | $0.3215 | $0.2878 | $0.03365 | $11,002,615 |
| Feb 24, 2025 | $0.3595 | $0.3152 | $0.04425 | $11,247,181 |
| Feb 23, 2025 | $0.3906 | $0.3383 | $0.05232 | $20,628,588 |
| Feb 22, 2025 | $0.3433 | $0.3267 | $0.01667 | $3,310,897 |
| Feb 21, 2025 | $0.3521 | $0.3229 | $0.02919 | $5,717,142 |
| Feb 20, 2025 | $0.3481 | $0.3136 | $0.03452 | $7,634,318 |
| Feb 19, 2025 | $0.3170 | $0.3044 | $0.01256 | $4,389,687 |
| Feb 18, 2025 | $0.3272 | $0.2992 | $0.02797 | $4,531,690 |
| Feb 17, 2025 | $0.3314 | $0.3153 | $0.01606 | $4,818,409 |
| Feb 16, 2025 | $0.3396 | $0.3202 | $0.01935 | $7,741,867 |
| Feb 15, 2025 | $0.4129 | $0.3119 | $0.1010 | $27,498,199 |
| Feb 14, 2025 | $0.3238 | $0.3105 | $0.01333 | $4,203,377 |
| Feb 13, 2025 | $0.3176 | $0.3031 | $0.01450 | $3,800,891 |
| Feb 12, 2025 | $0.3186 | $0.2902 | $0.02838 | $4,208,997 |
| Feb 11, 2025 | $0.3209 | $0.2933 | $0.02757 | $4,543,794 |
| Feb 10, 2025 | $0.3113 | $0.2851 | $0.02622 | $5,686,325 |
| Feb 09, 2025 | $0.3054 | $0.2834 | $0.02202 | $3,593,180 |
| Feb 08, 2025 | $0.3021 | $0.2829 | $0.01925 | $3,754,778 |
| Feb 07, 2025 | $0.3008 | $0.2784 | $0.02241 | $4,630,545 |
| Feb 06, 2025 | $0.3039 | $0.2786 | $0.02535 | $4,292,737 |
| Feb 05, 2025 | $0.3217 | $0.2957 | $0.02598 | $7,822,184 |
| Feb 04, 2025 | $0.3544 | $0.2908 | $0.06360 | $19,288,655 |
Osmosis Price History 2025
Osmosis Price History 2024
Osmosis Price History 2023
Osmosis Price History 2022
