Dark

OSMOUSD
OSMO / United States dollar
crypto Coinbase

Real-time

Jul 2, 2026 1:00:57 AM EDT

0.0360USD+1.408%(+0.0005)906,493OSMO32,312USD

0.0359Bid 0.0360Ask 0.0001Spread

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	0.0361	0.0363	0.0357	0.0360	-0.277%	202,212	0.000%
2026-07-01	0.0348	0.0365	0.0342	0.0361	+3.438%	821,320	-0.277%
2026-06-30	0.0361	0.0368	0.0348	0.0349	-3.857%	625,917	+3.152%
2026-06-29	0.0355	0.0368	0.0350	0.0363	+2.254%	829,398	-0.826%
2026-06-28	0.0356	0.0371	0.0349	0.0355	-0.560%	1,515,792	+1.408%
2026-06-27	0.0388	0.0389	0.0347	0.0357	-7.513%	5,751,550	+0.840%
2026-06-26	0.0386	0.0408	0.0373	0.0386	-0.258%	1,284,061	-6.736%
2026-06-25	0.0389	0.0406	0.0374	0.0387	-1.023%	749,406	-6.977%
2026-06-24	0.0411	0.0420	0.0379	0.0391	-5.097%	1,071,364	-7.928%
2026-06-23	0.0423	0.0435	0.0397	0.0412	-2.830%	2,052,197	-12.621%
2026-06-22	0.0434	0.0447	0.0418	0.0424	-2.304%	1,157,889	-15.094%
2026-06-21	0.0441	0.0449	0.0431	0.0434	-1.587%	1,026,436	-17.051%
2026-06-20	0.0472	0.0475	0.0436	0.0441	-6.568%	1,714,443	-18.367%
2026-06-19	0.0445	0.0544	0.0441	0.0472	+5.593%	8,335,575	-23.729%
2026-06-18	0.0447	0.0464	0.0433	0.0447	-0.223%	1,630,348	-19.463%
2026-06-17	0.0458	0.0477	0.0443	0.0448	-1.969%	1,214,727	-19.643%
2026-06-16	0.0464	0.0470	0.0452	0.0457	-1.509%	1,420,987	-21.225%
2026-06-15	0.0469	0.0494	0.0458	0.0464	-1.066%	2,015,042	-22.414%
2026-06-14	0.0471	0.0476	0.0452	0.0469	-0.425%	2,165,290	-23.241%
2026-06-13	0.0476	0.0504	0.0457	0.0471	-0.842%	3,602,937	-23.567%
2026-06-12	0.0465	0.0480	0.0450	0.0475	+1.931%	3,043,909	-24.211%
2026-06-11	0.0437	0.0483	0.0434	0.0466	+6.881%	4,447,346	-22.747%
2026-06-10	0.0453	0.0487	0.0422	0.0436	-3.965%	8,324,263	-17.431%
2026-06-09	0.0436	0.0529	0.0406	0.0454	+4.608%	12,555,687	-20.705%
2026-06-08	0.0523	0.0523	0.0429	0.0434	-17.017%	6,721,017	-17.051%
2026-06-07	0.0403	0.0583	0.0387	0.0523	+29.777%	29,981,125	-31.166%
2026-06-06	0.0365	0.0462	0.0343	0.0403	+10.109%	6,291,355	-10.670%
2026-06-05	0.0408	0.0485	0.0352	0.0366	-10.294%	9,791,771	-1.639%
2026-06-04	0.0454	0.0456	0.0400	0.0408	-9.534%	2,884,761	-11.765%
2026-06-03	0.0434	0.0560	0.0426	0.0451	+4.884%	12,950,247	-20.177%
2026-06-02	0.0473	0.0474	0.0424	0.0430	-9.091%	1,257,827	-16.279%
2026-06-01	0.0504	0.0506	0.0460	0.0473	-5.210%	2,154,306	-23.890%
2026-05-31	0.0527	0.0535	0.0487	0.0499	-5.133%	1,772,472	-27.856%
2026-05-30	0.0519	0.0536	0.0512	0.0526	+1.349%	1,776,528	-31.559%
2026-05-29	0.0540	0.0546	0.0506	0.0519	-3.532%	1,411,860	-30.636%
2026-05-28	0.0575	0.0575	0.0533	0.0538	-6.759%	2,060,136	-33.086%
2026-05-27	0.0621	0.0721	0.0571	0.0577	-7.085%	16,031,746	-37.608%
2026-05-26	0.0545	0.0641	0.0520	0.0621	+13.945%	8,667,197	-42.029%
2026-05-25	0.0538	0.0583	0.0538	0.0545	+1.301%	1,425,911	-33.945%
2026-05-24	0.0560	0.0573	0.0527	0.0538	-3.929%	1,851,043	-33.086%
2026-05-23	0.0566	0.0581	0.0532	0.0560	-1.235%	2,181,704	-35.714%
2026-05-22	0.0622	0.0655	0.0566	0.0567	-8.842%	2,677,975	-36.508%
2026-05-21	0.0633	0.0702	0.0603	0.0622	-1.893%	5,353,548	-42.122%
2026-05-20	0.0612	0.0680	0.0606	0.0634	+3.595%	3,438,145	-43.218%
2026-05-19	0.0697	0.0701	0.0607	0.0612	-12.321%	4,713,022	-41.176%
2026-05-18	0.0682	0.0705	0.0625	0.0698	+2.346%	6,564,216	-48.424%
2026-05-17	0.0720	0.0796	0.0666	0.0682	-5.409%	9,573,675	-47.214%
2026-05-16	0.0622	0.0895	0.0613	0.0721	+15.916%	29,264,229	-50.069%
2026-05-15	0.0723	0.0740	0.0615	0.0622	-14.088%	6,354,239	-42.122%
2026-05-14	0.0870	0.0887	0.0675	0.0724	-17.068%	34,264,059	-50.276%
2026-05-13	0.0611	0.0920	0.0591	0.0873	+42.647%	49,904,636	-58.763%
2026-05-12	0.0833	0.0855	0.0589	0.0612	-26.531%	30,514,997	-41.176%
2026-05-11	0.0504	0.1287	0.0476	0.0833	+64.950%	128,140,149	-56.783%
2026-05-10	0.0333	0.0649	0.0332	0.0505	+51.652%	35,820,665	-28.713%
2026-05-09	0.0335	0.0348	0.0333	0.0333	-0.299%	496,513	+8.108%
2026-05-08	0.0322	0.0352	0.0322	0.0334	+3.727%	807,149	+7.784%
2026-05-07	0.0323	0.0328	0.0317	0.0322	-0.923%	360,545	+11.801%
2026-05-06	0.0320	0.0336	0.0320	0.0325	+2.201%	1,105,795	+10.769%
2026-05-05	0.0319	0.0321	0.0313	0.0318	-0.313%	176,540	+13.208%
2026-05-04	0.0318	0.0323	0.0309	0.0319	+2.244%	974,797	+12.853%
2026-05-03	0.0313	0.0316	0.0311	0.0312	-0.952%	89,788	+15.385%
2026-05-02	0.0309	0.0316	0.0305	0.0315	+1.942%	278,904	+14.286%
2026-05-01	0.0304	0.0315	0.0302	0.0309	+1.645%	256,833	+16.505%
2026-04-30	0.0309	0.0311	0.0303	0.0304	-1.935%	170,471	+18.421%
2026-04-29	0.0315	0.0318	0.0292	0.0310	-1.899%	924,049	+16.129%
2026-04-28	0.0315	0.0318	0.0309	0.0316	+0.317%	189,072	+13.924%
2026-04-27	0.0330	0.0331	0.0306	0.0315	-3.963%	334,767	+14.286%
2026-04-26	0.0327	0.0331	0.0326	0.0328	0.000%	133,259	+9.756%
2026-04-25	0.0332	0.0332	0.0326	0.0328	-0.606%	128,812	+9.756%
2026-04-24	0.0323	0.0331	0.0313	0.0330	+2.167%	841,285	+9.091%
2026-04-23	0.0319	0.0325	0.0313	0.0323	+0.623%	928,587	+11.455%
2026-04-22	0.0325	0.0327	0.0321	0.0321	+0.312%	187,341	+12.150%
2026-04-21	0.0326	0.0330	0.0317	0.0320	-2.141%	212,262	+12.500%
2026-04-20	0.0314	0.0327	0.0313	0.0327	+4.473%	1,414,215	+10.092%
2026-04-19	0.0328	0.0332	0.0313	0.0313	-3.988%	1,425,641	+15.016%
2026-04-18	0.0344	0.0353	0.0326	0.0326	-5.233%	660,017	+10.429%
2026-04-17	0.0325	0.0348	0.0321	0.0344	+6.173%	1,221,501	+4.651%
2026-04-16	0.0316	0.0327	0.0314	0.0324	+2.532%	955,609	+11.111%
2026-04-15	0.0308	0.0316	0.0304	0.0316	+2.597%	236,305	+13.924%
2026-04-14	0.0309	0.0311	0.0303	0.0308	-0.645%	227,282	+16.883%
2026-04-13	0.0302	0.0314	0.0299	0.0310	+2.990%	232,477	+16.129%
2026-04-12	0.0310	0.0335	0.0301	0.0301	-3.834%	1,243,719	+19.601%
2026-04-11	0.0313	0.0329	0.0308	0.0313	-0.318%	1,018,430	+15.016%
2026-04-10	0.0314	0.0320	0.0312	0.0314	-0.317%	193,137	+14.650%
2026-04-09	0.0318	0.0321	0.0312	0.0315	-0.943%	272,458	+14.286%
2026-04-08	0.0322	0.0327	0.0315	0.0318	-0.625%	385,956	+13.208%
2026-04-07	0.0306	0.0322	0.0301	0.0320	+4.575%	547,084	+12.500%
2026-04-06	0.0308	0.0318	0.0306	0.0306	-0.971%	889,579	+17.647%
2026-04-05	0.0304	0.0309	0.0300	0.0309	+0.651%	256,655	+16.505%
2026-04-04	0.0305	0.0312	0.0303	0.0307	+0.656%	247,116	+17.264%
2026-04-03	0.0304	0.0313	0.0303	0.0305	+1.329%	249,765	+18.033%
2026-04-02	0.0306	0.0308	0.0296	0.0301	-1.954%	328,715	+19.601%
2026-04-01	0.0306	0.0311	0.0303	0.0307	+0.987%	138,371	+17.264%
2026-03-31	0.0300	0.0308	0.0300	0.0304	+1.672%	585,358	+18.421%
2026-03-30	0.0293	0.0304	0.0293	0.0299	+2.048%	162,731	+20.401%
2026-03-29	0.0297	0.0300	0.0288	0.0293	-1.678%	336,419	+22.867%
2026-03-28	0.0299	0.0302	0.0298	0.0298	-0.667%	349,044	+20.805%
2026-03-27	0.0307	0.0309	0.0291	0.0300	-2.597%	526,082	+20.000%
2026-03-26	0.0318	0.0319	0.0305	0.0308	-3.145%	638,894	+16.883%
2026-03-25	0.0324	0.0333	0.0318	0.0318	-0.935%	526,498	+13.208%
2026-03-24	0.0320	0.0322	0.0316	0.0321	0.000%	45,643	+12.150%
2026-03-23	0.0322	0.0329	0.0314	0.0321	+0.312%	138,047	+12.150%
2026-03-22	0.0323	0.0326	0.0319	0.0320	-0.621%	121,221	+12.500%
2026-03-21	0.0331	0.0331	0.0322	0.0322	-1.529%	56,591	+11.801%
2026-03-20	0.0330	0.0332	0.0324	0.0327	-1.208%	51,953	+10.092%
2026-03-19	0.0336	0.0338	0.0324	0.0331	-1.488%	127,441	+8.761%
2026-03-18	0.0349	0.0359	0.0333	0.0336	-4.000%	176,025	+7.143%
2026-03-17	0.0354	0.0355	0.0343	0.0350	-1.685%	777,184	+2.857%
2026-03-16	0.0340	0.0359	0.0337	0.0356	+4.094%	284,078	+1.124%
2026-03-15	0.0334	0.0342	0.0334	0.0342	+2.090%	49,157	+5.263%
2026-03-14	0.0339	0.0339	0.0335	0.0335	-0.593%	6,535	+7.463%
2026-03-13	0.0346	0.0348	0.0337	0.0337	-1.749%	183,934	+6.825%
2026-03-12	0.0350	0.0353	0.0340	0.0343	-1.153%	160,892	+4.956%
2026-03-11	0.0334	0.0353	0.0334	0.0347	+3.582%	663,677	+3.746%
2026-03-10	0.0333	0.0341	0.0331	0.0335	+1.208%	78,862	+7.463%
2026-03-09	0.0324	0.0333	0.0321	0.0331	+2.160%	168,322	+8.761%
2026-03-08	0.0330	0.0332	0.0319	0.0324	-1.818%	195,657	+11.111%
2026-03-07	0.0332	0.0333	0.0329	0.0330	-0.302%	112,567	+9.091%
2026-03-06	0.0343	0.0345	0.0330	0.0331	-3.499%	136,984	+8.761%
2026-03-05	0.0349	0.0349	0.0338	0.0343	-2.000%	245,041	+4.956%
2026-03-04	0.0337	0.0354	0.0336	0.0350	+3.858%	353,690	+2.857%
2026-03-03	0.0346	0.0346	0.0331	0.0337	-2.601%	284,224	+6.825%
2026-03-02	0.0339	0.0350	0.0336	0.0346	+2.367%	227,102	+4.046%
2026-03-01	0.0350	0.0355	0.0335	0.0338	-3.152%	735,480	+6.509%
2026-02-28	0.0343	0.0352	0.0327	0.0349	+1.159%	743,177	+3.152%
2026-02-27	0.0353	0.0355	0.0341	0.0345	-1.709%	314,460	+4.348%
2026-02-26	0.0358	0.0360	0.0347	0.0351	-2.500%	348,545	+2.564%
2026-02-25	0.0345	0.0364	0.0345	0.0360	+5.263%	170,780	0.000%
2026-02-24	0.0344	0.0347	0.0339	0.0342	-0.292%	170,428	+5.263%
2026-02-23	0.0356	0.0356	0.0343	0.0343	-4.190%	269,477	+4.956%
2026-02-22	0.0363	0.0364	0.0358	0.0358	-1.648%	181,450	+0.559%
2026-02-21	0.0367	0.0373	0.0363	0.0364	-0.817%	352,909	-1.099%
2026-02-20	0.0364	0.0368	0.0359	0.0367	+0.824%	104,052	-1.907%
2026-02-19	0.0368	0.0370	0.0355	0.0364	-1.087%	851,160	-1.099%
2026-02-18	0.0372	0.0380	0.0368	0.0368	-0.809%	313,728	-2.174%
2026-02-17	0.0379	0.0379	0.0371	0.0371	-2.111%	119,037	-2.965%
2026-02-16	0.0373	0.0380	0.0370	0.0379	+1.337%	343,494	-5.013%
2026-02-15	0.0385	0.0385	0.0367	0.0374	-2.604%	270,247	-3.743%
2026-02-14	0.0385	0.0387	0.0377	0.0384	-0.518%	171,938	-6.250%
2026-02-13	0.0375	0.0388	0.0373	0.0386	+3.209%	201,310	-6.736%
2026-02-12	0.0372	0.0384	0.0367	0.0374	+0.538%	141,886	-3.743%
2026-02-11	0.0373	0.0384	0.0363	0.0372	-0.535%	907,668	-3.226%
2026-02-10	0.0381	0.0381	0.0371	0.0374	-0.532%	179,853	-3.743%
2026-02-09	0.0385	0.0396	0.0373	0.0376	-1.312%	580,717	-4.255%
2026-02-08	0.0390	0.0398	0.0381	0.0381	-2.308%	188,297	-5.512%
2026-02-07	0.0393	0.0394	0.0380	0.0390	+0.257%	115,948	-7.692%
2026-02-06	0.0354	0.0395	0.0341	0.0389	+9.577%	576,686	-7.455%
2026-02-05	0.0404	0.0404	0.0353	0.0355	-11.911%	693,277	+1.408%
2026-02-04	0.0416	0.0426	0.0398	0.0403	-3.819%	942,826	-10.670%
2026-02-03	0.0422	0.0429	0.0401	0.0419	-0.475%	391,925	-14.081%
2026-02-02	0.0412	0.0428	0.0401	0.0421	+2.683%	488,558	-14.489%
2026-02-01	0.0427	0.0438	0.0410	0.0410	-3.981%	502,556	-12.195%
2026-01-31	0.0468	0.0468	0.0404	0.0427	-8.761%	1,601,028	-15.691%
2026-01-30	0.0471	0.0475	0.0454	0.0468	-0.637%	530,088	-23.077%
2026-01-29	0.0497	0.0498	0.0464	0.0471	-5.422%	205,967	-23.567%
2026-01-28	0.0506	0.0512	0.0496	0.0498	-1.386%	181,235	-27.711%
2026-01-27	0.0511	0.0516	0.0499	0.0505	-1.174%	415,263	-28.713%
2026-01-26	0.0498	0.0515	0.0498	0.0511	+2.405%	683,294	-29.550%
2026-01-25	0.0535	0.0535	0.0490	0.0499	-6.729%	514,294	-27.856%
2026-01-24	0.0528	0.0538	0.0522	0.0535	+1.518%	230,613	-32.710%
2026-01-23	0.0532	0.0541	0.0525	0.0527	-0.753%	111,563	-31.689%
2026-01-22	0.0541	0.0546	0.0527	0.0531	-1.848%	158,437	-32.203%
2026-01-21	0.0533	0.0607	0.0521	0.0541	+3.048%	893,492	-33.457%
2026-01-20	0.0550	0.0561	0.0520	0.0525	-4.372%	525,506	-31.429%
2026-01-19	0.0560	0.0561	0.0537	0.0549	-2.139%	366,815	-34.426%
2026-01-18	0.0583	0.0594	0.0561	0.0561	-3.442%	820,076	-35.829%
2026-01-17	0.0571	0.0593	0.0565	0.0581	+1.751%	595,562	-38.038%
2026-01-16	0.0569	0.0650	0.0555	0.0571	+0.705%	1,482,932	-36.953%
2026-01-15	0.0593	0.0599	0.0555	0.0567	-4.384%	1,091,532	-36.508%
2026-01-14	0.0649	0.0650	0.0591	0.0593	-8.909%	2,472,311	-39.292%
2026-01-13	0.0549	0.0737	0.0548	0.0651	+18.149%	9,440,828	-44.700%
2026-01-12	0.0563	0.0571	0.0549	0.0551	-2.478%	345,043	-34.664%
2026-01-11	0.0574	0.0579	0.0564	0.0565	-1.568%	138,463	-36.283%
2026-01-10	0.0575	0.0609	0.0566	0.0574	+0.525%	373,590	-37.282%
2026-01-09	0.0569	0.0586	0.0563	0.0571	+0.351%	220,336	-36.953%
2026-01-08	0.0584	0.0590	0.0558	0.0569	-2.401%	296,918	-36.731%
2026-01-07	0.0600	0.0602	0.0573	0.0583	-2.671%	736,558	-38.250%
2026-01-06	0.0565	0.0619	0.0565	0.0599	+5.830%	2,783,555	-39.900%
2026-01-05	0.0556	0.0574	0.0538	0.0566	+1.434%	1,622,655	-36.396%
2026-01-04	0.0548	0.0563	0.0547	0.0558	+1.825%	476,963	-35.484%
2026-01-03	0.0529	0.0552	0.0523	0.0548	+3.788%	743,138	-34.307%
2026-01-02	0.0507	0.0533	0.0506	0.0528	+3.937%	1,007,994	-31.818%
2026-01-01	0.0498	0.0517	0.0497	0.0508	+1.804%	345,965	-29.134%
2025-12-31	0.0508	0.0513	0.0487	0.0499	-1.578%	1,321,915	-27.856%
2025-12-30	0.0511	0.0518	0.0505	0.0507	-0.977%	544,549	-28.994%
2025-12-29	0.0518	0.0548	0.0509	0.0512	-1.349%	1,103,453	-29.688%
2025-12-28	0.0528	0.0535	0.0509	0.0519	-0.954%	558,254	-30.636%
2025-12-27	0.0514	0.0530	0.0507	0.0524	+2.344%	207,360	-31.298%
2025-12-26	0.0507	0.0520	0.0494	0.0512	+0.986%	952,393	-29.688%
2025-12-25	0.0515	0.0524	0.0507	0.0507	-1.362%	195,707	-28.994%
2025-12-24	0.0511	0.0515	0.0499	0.0514	+0.587%	344,747	-29.961%
2025-12-23	0.0500	0.0516	0.0491	0.0511	+2.200%	1,248,090	-29.550%
2025-12-22	0.0514	0.0521	0.0500	0.0500	-2.344%	1,485,602	-28.000%
2025-12-21	0.0522	0.0527	0.0496	0.0512	-1.916%	640,261	-29.688%
2025-12-20	0.0515	0.0531	0.0508	0.0522	+1.359%	1,848,217	-31.034%
2025-12-19	0.0496	0.0535	0.0495	0.0515	+3.831%	476,257	-30.097%
2025-12-18	0.0534	0.0535	0.0491	0.0496	-7.807%	1,201,375	-27.419%
2025-12-17	0.0570	0.0570	0.0534	0.0538	-5.779%	1,281,414	-33.086%
2025-12-16	0.0593	0.0594	0.0571	0.0571	-3.872%	495,586	-36.953%
2025-12-15	0.0648	0.0659	0.0570	0.0594	-7.477%	2,559,232	-39.394%
2025-12-14	0.0686	0.0691	0.0640	0.0642	-6.277%	1,043,035	-43.925%
2025-12-13	0.0684	0.0693	0.0664	0.0685	+0.146%	617,794	-47.445%
2025-12-12	0.0694	0.0710	0.0670	0.0684	-1.441%	306,553	-47.368%
2025-12-11	0.0717	0.0717	0.0667	0.0694	-3.477%	359,194	-48.127%
2025-12-10	0.0739	0.0748	0.0718	0.0719	-2.706%	161,856	-49.930%
2025-12-09	0.0714	0.0761	0.0704	0.0739	+3.792%	105,330	-51.286%
2025-12-08	0.0710	0.0751	0.0705	0.0712	+0.423%	1,461,609	-49.438%
2025-12-07	0.0730	0.0730	0.0691	0.0709	-2.877%	205,322	-49.224%
2025-12-06	0.0705	0.0745	0.0694	0.0730	+3.399%	336,533	-50.685%
2025-12-05	0.0725	0.0732	0.0696	0.0706	-2.621%	545,227	-49.008%
2025-12-04	0.0765	0.0765	0.0714	0.0725	-5.476%	215,406	-50.345%
2025-12-03	0.0749	0.0773	0.0737	0.0767	+2.403%	392,997	-53.064%
2025-12-02	0.0704	0.0760	0.0701	0.0749	+6.091%	295,912	-51.936%
2025-12-01	0.0759	0.0759	0.0685	0.0706	-7.227%	280,909	-49.008%
2025-11-30	0.0768	0.0780	0.0758	0.0761	-1.040%	410,990	-52.694%
2025-11-29	0.0776	0.0784	0.0763	0.0769	-0.517%	185,616	-53.186%
2025-11-28	0.0818	0.0822	0.0770	0.0773	-5.501%	626,389	-53.428%
2025-11-27	0.0826	0.0839	0.0815	0.0818	-0.608%	183,163	-55.990%
2025-11-26	0.0829	0.0841	0.0811	0.0823	-0.724%	436,545	-56.258%
2025-11-25	0.0836	0.0843	0.0814	0.0829	-0.719%	261,635	-56.574%
2025-11-24	0.0820	0.0842	0.0799	0.0835	+1.705%	144,736	-56.886%
2025-11-23	0.0828	0.0876	0.0812	0.0821	-0.965%	599,109	-56.151%
2025-11-22	0.0835	0.0899	0.0808	0.0829	-0.719%	893,737	-56.574%
2025-11-21	0.0890	0.0900	0.0817	0.0835	-4.571%	417,696	-56.886%
2025-11-20	0.0893	0.0946	0.0860	0.0875	-2.125%	1,069,648	-58.857%
2025-11-19	0.0903	0.0915	0.0856	0.0894	-1.215%	568,481	-59.732%
2025-11-18	0.0914	0.0925	0.0889	0.0905	-0.985%	143,329	-60.221%
2025-11-17	0.0936	0.0947	0.0905	0.0914	-2.766%	250,860	-60.613%
2025-11-16	0.0962	0.0977	0.0926	0.0940	-2.993%	267,354	-61.702%
2025-11-15	0.0956	0.0987	0.0956	0.0969	+1.360%	141,147	-62.848%
2025-11-14	0.0985	0.0990	0.0940	0.0956	-3.239%	272,874	-62.343%
2025-11-13	0.1014	0.1043	0.0951	0.0988	-2.660%	274,165	-63.563%
2025-11-12	0.1031	0.1070	0.1003	0.1015	-1.361%	266,907	-64.532%
2025-11-11	0.1083	0.1096	0.1027	0.1029	-4.986%	175,160	-65.015%
2025-11-10	0.1066	0.1088	0.1056	0.1083	+1.404%	417,465	-66.759%
2025-11-09	0.1074	0.1078	0.1031	0.1068	-0.743%	222,046	-66.292%
2025-11-08	0.1097	0.1192	0.1047	0.1076	-1.825%	1,106,438	-66.543%
2025-11-07	0.0968	0.1117	0.0964	0.1096	+12.990%	814,188	-67.153%
2025-11-06	0.0960	0.0975	0.0930	0.0970	+0.832%	444,487	-62.887%
2025-11-05	0.0934	0.0978	0.0906	0.0962	+2.888%	429,413	-62.578%
2025-11-04	0.1000	0.1069	0.0900	0.0935	-6.780%	1,369,206	-61.497%
2025-11-03	0.1133	0.1133	0.1000	0.1003	-11.630%	551,599	-64.108%
2025-11-02	0.1137	0.1156	0.1099	0.1135	-0.873%	283,204	-68.282%
2025-11-01	0.1115	0.1149	0.1107	0.1145	+2.783%	1,077,312	-68.559%
2025-10-31	0.1116	0.1149	0.1102	0.1114	-0.090%	291,505	-67.684%
2025-10-30	0.1200	0.1200	0.1088	0.1115	-6.773%	427,471	-67.713%
2025-10-29	0.1211	0.1234	0.1187	0.1196	-0.911%	167,324	-69.900%
2025-10-28	0.1228	0.1251	0.1182	0.1207	-1.469%	232,851	-70.174%
2025-10-27	0.1270	0.1367	0.1222	0.1225	-3.846%	560,080	-70.612%
2025-10-26	0.1155	0.1300	0.1147	0.1274	+10.303%	723,648	-71.743%
2025-10-25	0.1161	0.1162	0.1135	0.1155	-0.431%	64,817	-68.831%
2025-10-24	0.1157	0.1181	0.1146	0.1160	+0.346%	349,156	-68.966%
2025-10-23	0.1136	0.1174	0.1136	0.1156	+1.940%	108,573	-68.858%
2025-10-22	0.1169	0.1180	0.1109	0.1134	-2.577%	540,863	-68.254%
2025-10-21	0.1228	0.1272	0.1160	0.1164	-5.443%	728,850	-69.072%
2025-10-20	0.1224	0.1269	0.1217	0.1231	+0.244%	210,864	-70.755%
2025-10-19	0.1213	0.1255	0.1192	0.1228	+1.488%	297,481	-70.684%
2025-10-18	0.1201	0.1228	0.1191	0.1210	+1.340%	201,836	-70.248%
2025-10-17	0.1239	0.1247	0.1148	0.1194	-3.632%	381,917	-69.849%
2025-10-16	0.1270	0.1309	0.1219	0.1239	-2.441%	590,749	-70.944%
2025-10-15	0.1328	0.1348	0.1265	0.1270	-4.079%	513,947	-71.654%
2025-10-14	0.1355	0.1360	0.1251	0.1324	-2.432%	639,531	-72.810%
2025-10-13	0.1286	0.1358	0.1264	0.1357	+5.521%	638,444	-73.471%
2025-10-12	0.1130	0.1331	0.1108	0.1286	+13.105%	907,888	-72.006%
2025-10-11	0.1262	0.1299	0.1095	0.1137	-9.833%	1,825,754	-68.338%
2025-10-10	0.1524	0.1590	0.0518	0.1261	-17.203%	2,919,830	-71.451%
2025-10-09	0.1551	0.1552	0.1492	0.1523	-2.246%	298,801	-76.362%
2025-10-08	0.1540	0.1583	0.1525	0.1558	+0.776%	717,611	-76.893%
2025-10-07	0.1720	0.1727	0.1514	0.1546	-10.116%	1,670,297	-76.714%
2025-10-06	0.1718	0.1749	0.1666	0.1720	+0.116%	353,266	-79.070%
2025-10-05	0.1733	0.1790	0.1695	0.1718	-0.866%	320,152	-79.045%
2025-10-04	0.1773	0.1776	0.1698	0.1733	-2.311%	422,733	-79.227%
2025-10-03	0.1705	0.1833	0.1676	0.1774	+3.864%	2,665,080	-79.707%
2025-10-02	0.1486	0.2000	0.1480	0.1708	+14.247%	4,442,159	-78.923%
2025-10-01	0.1365	0.1504	0.1357	0.1495	+8.806%	847,346	-75.920%
2025-09-30	0.1378	0.1378	0.1310	0.1374	-0.290%	510,798	-73.799%
2025-09-29	0.1387	0.1391	0.1350	0.1378	-0.362%	431,852	-73.875%
2025-09-28	0.1363	0.1384	0.1343	0.1383	+1.393%	181,858	-73.970%
2025-09-27	0.1383	0.1383	0.1364	0.1364	-1.374%	64,909	-73.607%
2025-09-26	0.1357	0.1386	0.1344	0.1383	+1.841%	385,893	-73.970%
2025-09-25	0.1430	0.1430	0.1341	0.1358	-4.769%	431,442	-73.490%
2025-09-24	0.1432	0.1448	0.1392	0.1426	-0.140%	357,781	-74.755%
2025-09-23	0.1433	0.1457	0.1408	0.1428	-0.557%	389,256	-74.790%
2025-09-22	0.1550	0.1550	0.1400	0.1436	-7.712%	890,918	-74.930%
2025-09-21	0.1579	0.1608	0.1551	0.1556	-1.706%	219,927	-76.864%
2025-09-20	0.1578	0.1616	0.1573	0.1583	+0.127%	186,666	-77.258%
2025-09-19	0.1661	0.1667	0.1575	0.1581	-4.587%	223,432	-77.230%
2025-09-18	0.1637	0.1661	0.1626	0.1657	+1.222%	267,228	-78.274%
2025-09-17	0.1628	0.1651	0.1576	0.1637	+0.615%	236,431	-78.009%
2025-09-16	0.1610	0.1644	0.1583	0.1627	+1.056%	459,557	-77.873%
2025-09-15	0.1687	0.1710	0.1605	0.1610	-4.790%	744,220	-77.640%
2025-09-14	0.1768	0.1769	0.1678	0.1691	-4.409%	221,154	-78.711%
2025-09-13	0.1719	0.1793	0.1719	0.1769	+2.610%	313,527	-79.650%
2025-09-12	0.1723	0.1737	0.1699	0.1724	+0.583%	504,582	-79.118%
2025-09-11	0.1710	0.1750	0.1695	0.1714	-0.058%	282,395	-78.996%
2025-09-10	0.1686	0.1737	0.1677	0.1715	+1.720%	246,130	-79.009%
2025-09-09	0.1676	0.1736	0.1664	0.1686	+0.597%	695,923	-78.648%
2025-09-08	0.1662	0.1691	0.1635	0.1676	+0.661%	426,988	-78.520%
2025-09-07	0.1643	0.1675	0.1641	0.1665	+1.277%	74,676	-78.378%
2025-09-06	0.1655	0.1660	0.1629	0.1644	-0.844%	317,346	-78.102%
2025-09-05	0.1631	0.1688	0.1631	0.1658	+1.655%	74,477	-78.287%
2025-09-04	0.1689	0.1689	0.1613	0.1631	-3.434%	161,410	-77.928%
2025-09-03	0.1652	0.1701	0.1635	0.1689	+2.550%	157,745	-78.686%
2025-09-02	0.1606	0.1658	0.1601	0.1647	+2.681%	211,376	-78.142%
2025-09-01	0.1634	0.1765	0.1568	0.1604	-1.896%	811,471	-77.556%
2025-08-31	0.1664	0.1731	0.1635	0.1635	-1.565%	145,362	-77.982%
2025-08-30	0.1650	0.1705	0.1621	0.1661	+0.241%	92,058	-78.326%
2025-08-29	0.1731	0.1745	0.1621	0.1657	-4.109%	359,707	-78.274%
2025-08-28	0.1681	0.1751	0.1665	0.1728	+2.674%	449,529	-79.167%
2025-08-27	0.1677	0.1719	0.1659	0.1683	+0.418%	275,859	-78.610%
2025-08-26	0.1600	0.1685	0.1600	0.1676	+4.099%	339,637	-78.520%
2025-08-25	0.1729	0.1741	0.1595	0.1610	-7.151%	384,433	-77.640%
2025-08-24	0.1769	0.1788	0.1698	0.1734	-1.589%	381,954	-79.239%
2025-08-23	0.1800	0.1800	0.1742	0.1762	-2.111%	150,668	-79.569%
2025-08-22	0.1647	0.1807	0.1594	0.1800	+9.489%	368,683	-80.000%
2025-08-21	0.1693	0.1703	0.1631	0.1644	-3.408%	219,518	-78.102%
2025-08-20	0.1612	0.1723	0.1609	0.1702	+6.110%	255,545	-78.848%
2025-08-19	0.1682	0.1705	0.1604	0.1604	-5.145%	348,476	-77.556%
2025-08-18	0.1783	0.1783	0.1664	0.1691	-5.107%	281,828	-78.711%
2025-08-17	0.1763	0.1933	0.1759	0.1782	+0.906%	1,031,977	-79.798%
2025-08-16	0.1745	0.1783	0.1730	0.1766	+1.261%	158,877	-79.615%
2025-08-15	0.1748	0.1803	0.1694	0.1744	+0.230%	346,343	-79.358%
2025-08-14	0.1914	0.1954	0.1725	0.1740	-9.091%	1,017,774	-79.310%
2025-08-13	0.1892	0.1930	0.1829	0.1914	+1.323%	600,505	-81.191%
2025-08-12	0.1795	0.1904	0.1763	0.1889	+5.237%	242,930	-80.942%
2025-08-11	0.1858	0.1926	0.1783	0.1795	-3.598%	283,177	-79.944%
2025-08-10	0.1878	0.1900	0.1811	0.1862	-1.115%	428,691	-80.666%
2025-08-09	0.1842	0.1905	0.1827	0.1883	+2.226%	414,823	-80.882%
2025-08-08	0.1799	0.1843	0.1781	0.1842	+2.963%	363,120	-80.456%
2025-08-07	0.1744	0.1798	0.1707	0.1789	+2.521%	622,012	-79.877%
2025-08-06	0.1727	0.1774	0.1686	0.1745	+1.042%	803,111	-79.370%
2025-08-05	0.1780	0.1934	0.1723	0.1727	-3.627%	2,863,718	-79.155%
2025-08-04	0.1675	0.1796	0.1672	0.1792	+7.113%	1,431,328	-79.911%
2025-08-03	0.1588	0.1703	0.1582	0.1673	+4.563%	759,830	-78.482%
2025-08-02	0.1610	0.1639	0.1565	0.1600	-0.683%	383,607	-77.500%
2025-08-01	0.1664	0.1671	0.1595	0.1611	-3.417%	439,802	-77.654%
2025-07-31	0.1728	0.1772	0.1665	0.1668	-3.528%	271,051	-78.417%
2025-07-30	0.1787	0.1800	0.1685	0.1729	-2.920%	645,905	-79.179%
2025-07-29	0.1826	0.1859	0.1745	0.1781	-2.250%	208,941	-79.787%
2025-07-28	0.1950	0.1976	0.1802	0.1822	-6.420%	399,711	-80.241%
2025-07-27	0.1870	0.1948	0.1868	0.1947	+4.229%	130,339	-81.510%
2025-07-26	0.1867	0.1898	0.1856	0.1868	0.000%	328,096	-80.728%
2025-07-25	0.1838	0.1877	0.1782	0.1868	+1.577%	645,592	-80.728%
2025-07-24	0.1833	0.1887	0.1731	0.1839	+0.327%	400,570	-80.424%
2025-07-23	0.2018	0.2026	0.1807	0.1833	-9.167%	691,267	-80.360%
2025-07-22	0.2049	0.2049	0.1928	0.2018	-1.513%	569,089	-82.161%
2025-07-21	0.2006	0.2086	0.1970	0.2049	+2.297%	1,179,356	-82.430%
2025-07-20	0.1918	0.2029	0.1907	0.2003	+4.106%	835,011	-82.027%
2025-07-19	0.1891	0.1942	0.1833	0.1924	+1.210%	302,824	-81.289%
2025-07-18	0.1867	0.2015	0.1853	0.1901	+1.767%	1,334,480	-81.063%
2025-07-17	0.1873	0.1910	0.1830	0.1868	-0.107%	633,741	-80.728%
2025-07-16	0.1805	0.1933	0.1777	0.1870	+3.544%	937,962	-80.749%
2025-07-15	0.1764	0.1809	0.1703	0.1806	+2.439%	413,688	-80.066%
2025-07-14	0.1786	0.1872	0.1739	0.1763	-1.288%	830,671	-79.580%
2025-07-13	0.1738	0.1822	0.1710	0.1786	+2.467%	975,450	-79.843%
2025-07-12	0.1703	0.2345	0.1604	0.1743	+2.349%	1,903,971	-79.346%
2025-07-11	0.1661	0.1755	0.1643	0.1703	+2.529%	631,559	-78.861%
2025-07-10	0.1545	0.1672	0.1523	0.1661	+7.508%	516,420	-78.326%
2025-07-09	0.1503	0.1554	0.1470	0.1545	+2.658%	654,847	-76.699%
2025-07-08	0.1498	0.1506	0.1446	0.1505	+0.602%	604,081	-76.080%
2025-07-07	0.1443	0.1661	0.1442	0.1496	+3.529%	2,201,351	-75.936%
2025-07-06	0.1390	0.1464	0.1386	0.1445	+3.957%	224,721	-75.087%
2025-07-05	0.1406	0.1431	0.1380	0.1390	-2.044%	242,583	-74.101%
2025-07-04	0.1461	0.1464	0.1395	0.1419	-2.875%	478,138	-74.630%
2025-07-03	0.1450	0.1481	0.1443	0.1461	+0.689%	312,371	-75.359%
2025-07-02	0.1385	0.1465	0.1370	0.1451	+4.917%	406,088	-75.190%
2025-07-01	0.1403	0.1418	0.1368	0.1383	-1.355%	501,034	-73.970%
2025-06-30	0.1497	0.1506	0.1402	0.1402	-6.409%	509,507	-74.322%
2025-06-29	0.1488	0.1523	0.1450	0.1498	+0.875%	660,370	-75.968%
2025-06-28	0.1482	0.1512	0.1456	0.1485	-0.868%	573,207	-75.758%

.dark-mode .kqqlPK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kqqlPK{ color: #333333; background-color: white; border: 2px solid #333333; }OSMOUSDOSMO / United States dollarcrypto Coinbase

OSMOUSD
OSMO / United States dollar
crypto Coinbase