Osmosis
OSMO
$0.2147
+3.21%
+$0.006669
Osmosis price history has been erratic, with significant highs and lows. OSMO currently stands at $0.2147 with a change of +3.21% in the last 24 hours. Osmosis price is down -50.39% since the start of 2025 and is predicted to increase +2,695.23% 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 |
|---|---|---|---|---|
| Apr 19, 2025 | $0.2156 | $0.2117 | $0.003940 | $3,742,243 |
| 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 |
| Apr 11, 2025 | $0.2212 | $0.2119 | $0.009335 | $4,527,665 |
| Apr 10, 2025 | $0.2258 | $0.2099 | $0.01597 | $6,654,383 |
| Apr 09, 2025 | $0.2267 | $0.1998 | $0.02697 | $3,514,624 |
| Apr 08, 2025 | $0.2179 | $0.2041 | $0.01378 | $3,506,444 |
| Apr 07, 2025 | $0.2207 | $0.1967 | $0.02406 | $13,887,058 |
| Apr 06, 2025 | $0.2391 | $0.2125 | $0.02660 | $11,694,314 |
| Apr 05, 2025 | $0.2466 | $0.2359 | $0.01075 | $5,741,657 |
| Apr 04, 2025 | $0.2508 | $0.2361 | $0.01469 | $19,987,010 |
| Apr 03, 2025 | $0.2522 | $0.2330 | $0.01918 | $10,760,875 |
| Apr 02, 2025 | $0.2640 | $0.2421 | $0.02189 | $7,795,931 |
| Apr 01, 2025 | $0.2679 | $0.2562 | $0.01171 | $4,243,945 |
| Mar 31, 2025 | $0.2663 | $0.2538 | $0.01253 | $5,103,238 |
| Mar 30, 2025 | $0.2699 | $0.2580 | $0.01192 | $4,261,823 |
| Mar 29, 2025 | $0.2763 | $0.2561 | $0.02022 | $4,055,591 |
| Mar 28, 2025 | $0.2990 | $0.2743 | $0.02473 | $3,890,308 |
| Mar 27, 2025 | $0.3027 | $0.2932 | $0.009584 | $4,086,022 |
| Mar 26, 2025 | $0.3045 | $0.2960 | $0.008520 | $3,652,643 |
| Mar 25, 2025 | $0.3060 | $0.2994 | $0.006672 | $3,251,531 |
| Mar 24, 2025 | $0.3056 | $0.2969 | $0.008712 | $5,624,508 |
| Mar 23, 2025 | $0.3004 | $0.2920 | $0.008377 | $6,020,857 |
| Mar 22, 2025 | $0.3040 | $0.2857 | $0.01832 | $4,420,909 |
| Mar 21, 2025 | $0.2920 | $0.2812 | $0.01081 | $5,433,113 |
Osmosis Price History 2025
Osmosis Price History 2024
Osmosis Price History 2023
Osmosis Price History 2022
