Osmosis
OSMO
$0.2658
+3.12%
+$0.008044
Osmosis price history has been erratic, with significant highs and lows. OSMO currently stands at $0.2658 with a change of +3.12% in the last 24 hours. Osmosis price is down -38.57% since the start of 2025 and is predicted to increase +2,375.28% 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 |
|---|---|---|---|---|
| May 11, 2025 | $0.2744 | $0.2631 | $0.01128 | $9,097,723 |
| May 10, 2025 | $0.2770 | $0.2506 | $0.02642 | $9,168,812 |
| May 09, 2025 | $0.2543 | $0.2356 | $0.01871 | $8,704,783 |
| May 08, 2025 | $0.2408 | $0.2162 | $0.02463 | $6,979,404 |
| May 07, 2025 | $0.2179 | $0.2118 | $0.006141 | $3,933,855 |
| May 06, 2025 | $0.2158 | $0.2071 | $0.008677 | $3,367,957 |
| May 05, 2025 | $0.2191 | $0.2118 | $0.007364 | $3,419,326 |
| May 04, 2025 | $0.2185 | $0.2116 | $0.006894 | $3,245,091 |
| May 03, 2025 | $0.2275 | $0.2163 | $0.01123 | $3,283,903 |
| May 02, 2025 | $0.2370 | $0.2260 | $0.01094 | $5,538,446 |
| May 01, 2025 | $0.2405 | $0.2304 | $0.01004 | $4,753,052 |
| Apr 30, 2025 | $0.2385 | $0.2300 | $0.008508 | $6,338,097 |
| Apr 29, 2025 | $0.2614 | $0.2281 | $0.03333 | $14,227,091 |
| 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 |
Osmosis Price History 2025
Osmosis Price History 2024
Osmosis Price History 2023
Osmosis Price History 2022
