Osmosis
OSMO
$0.4091
-5.29%
-$0.02284
Osmosis price history has been erratic, with significant highs and lows. OSMO currently stands at $0.4091 with a change of -5.29% in the last 24 hours. Osmosis price is down -5.47% since the start of 2025 and is predicted to increase +1,221.55% 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 |
|---|---|---|---|---|
| Jan 23, 2025 | $0.4193 | $0.4070 | $0.01232 | $4,452,223 |
| Jan 22, 2025 | $0.4327 | $0.4176 | $0.01511 | $4,717,081 |
| Jan 21, 2025 | $0.4344 | $0.3975 | $0.03689 | $5,485,862 |
| Jan 20, 2025 | $0.4444 | $0.3972 | $0.04717 | $8,992,521 |
| Jan 19, 2025 | $0.4696 | $0.4061 | $0.06344 | $9,780,344 |
| Jan 18, 2025 | $0.4946 | $0.4471 | $0.04751 | $7,311,130 |
| Jan 17, 2025 | $0.5019 | $0.4744 | $0.02746 | $7,221,643 |
| Jan 16, 2025 | $0.4816 | $0.4623 | $0.01929 | $6,439,512 |
| Jan 15, 2025 | $0.4805 | $0.4402 | $0.04026 | $5,713,126 |
| Jan 14, 2025 | $0.4517 | $0.4363 | $0.01539 | $5,510,404 |
| Jan 13, 2025 | $0.4627 | $0.4095 | $0.05327 | $7,991,977 |
| Jan 12, 2025 | $0.4631 | $0.4483 | $0.01488 | $3,155,831 |
| Jan 11, 2025 | $0.4694 | $0.4538 | $0.01560 | $3,455,824 |
| Jan 10, 2025 | $0.4778 | $0.4578 | $0.01993 | $6,824,290 |
| Jan 09, 2025 | $0.4898 | $0.4527 | $0.03711 | $9,124,835 |
| Jan 08, 2025 | $0.5110 | $0.4599 | $0.05105 | $12,452,477 |
| Jan 07, 2025 | $0.5793 | $0.5043 | $0.07498 | $21,213,619 |
| Jan 06, 2025 | $0.6446 | $0.4990 | $0.1456 | $103,837,208 |
| Jan 05, 2025 | $0.5102 | $0.4776 | $0.03266 | $8,278,781 |
| Jan 04, 2025 | $0.4916 | $0.4761 | $0.01551 | $4,999,395 |
| Jan 03, 2025 | $0.4853 | $0.4442 | $0.04110 | $6,799,844 |
| Jan 02, 2025 | $0.4612 | $0.4334 | $0.02783 | $6,146,258 |
| Jan 01, 2025 | $0.4397 | $0.4220 | $0.01770 | $4,265,843 |
| Dec 31, 2024 | $0.4520 | $0.4301 | $0.02189 | $5,056,528 |
| Dec 30, 2024 | $0.4611 | $0.4331 | $0.02808 | $5,191,564 |
| Dec 29, 2024 | $0.4695 | $0.4439 | $0.02554 | $4,465,435 |
| Dec 28, 2024 | $0.4696 | $0.4421 | $0.02752 | $5,965,081 |
| Dec 27, 2024 | $0.4650 | $0.4412 | $0.02381 | $5,020,708 |
| Dec 26, 2024 | $0.4798 | $0.4404 | $0.03940 | $6,657,574 |
| Dec 25, 2024 | $0.4796 | $0.4561 | $0.02348 | $8,736,880 |
Osmosis Price History 2025
Osmosis Price History 2024
Osmosis Price History 2023
Osmosis Price History 2022
