What historical data is shown for OSMO?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Osmosis (OSMO) Historical Data
OSMO
DeFi
Osmosis Historical Price Information — Daily OSMO Open, High, Low, Close & Volume
$0.0470
+3.98% 1D
Recently Viewed
1H+0.64%
1D+3.98%
1W-14.70%
1M+30.19%
Osmosis (OSMO) has 90 days of daily open, high, low and close on file. Over that window OSMO ranged $0.02861 to $0.05801, closed at $0.04685 and is up 63.8% across the window.
Osmosis — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.05801
Window low
$0.02861
First → last
+63.75%
Latest close
$0.04685
vs live
+0.32%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
OSMO Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.04756 | $0.04778 | $0.0458 | $0.04685 | -1.49% | $23,313 | $35.09M |
| Nov 3, 2026 | $0.04575 | $0.04786 | $0.04515 | $0.04756 | +3.96% | $90,284 | $35.62M |
| Nov 2, 2026 | $0.0485 | $0.04916 | $0.0445 | $0.04575 | -5.67% | $134,192 | $34.26M |
| Nov 1, 2026 | $0.04945 | $0.04969 | $0.04704 | $0.0485 | -1.92% | $93,775 | $36.32M |
| Oct 31, 2026 | $0.0518 | $0.05267 | $0.04868 | $0.04945 | -4.54% | $138,493 | $37.03M |
| Oct 30, 2026 | $0.04681 | $0.05398 | $0.04395 | $0.0518 | +10.66% | $365,512 | $38.79M |
| Oct 29, 2026 | $0.0523 | $0.05253 | $0.04679 | $0.04681 | -10.50% | $164,559 | $35.06M |
| Oct 28, 2026 | $0.05801 | $0.06164 | $0.05107 | $0.0523 | -9.84% | $229,946 | $39.17M |
| Oct 27, 2026 | $0.04937 | $0.06659 | $0.04897 | $0.05801 | +17.50% | $409,907 | $43.45M |
| Oct 26, 2026 | $0.05081 | $0.05579 | $0.0490 | $0.04937 | -2.83% | $119,267 | $36.97M |
| Oct 25, 2026 | $0.04626 | $0.05273 | $0.04336 | $0.05081 | +9.84% | $173,481 | $38.05M |
| Oct 24, 2026 | $0.04837 | $0.04937 | $0.04501 | $0.04626 | -4.36% | $140,765 | $34.65M |
| Oct 23, 2026 | $0.05051 | $0.05527 | $0.04738 | $0.04837 | -4.24% | $177,370 | $36.23M |
| Oct 22, 2026 | $0.04884 | $0.0580 | $0.04642 | $0.05051 | +3.42% | $185,808 | $37.83M |
| Oct 21, 2026 | $0.04833 | $0.05217 | $0.04696 | $0.04884 | +1.06% | $146,952 | $36.58M |
| Oct 20, 2026 | $0.05425 | $0.05562 | $0.04703 | $0.04833 | -10.91% | $310,606 | $36.20M |
| Oct 19, 2026 | $0.04428 | $0.06446 | $0.04329 | $0.05425 | +22.52% | $700,692 | $40.63M |
| Oct 18, 2026 | $0.04114 | $0.04813 | $0.04111 | $0.04428 | +7.63% | $261,115 | $33.16M |
| Oct 17, 2026 | $0.04196 | $0.0433 | $0.03967 | $0.04114 | -1.95% | $168,767 | $30.81M |
| Oct 16, 2026 | $0.04489 | $0.04567 | $0.04076 | $0.04196 | -6.53% | $186,656 | $31.43M |
| Oct 15, 2026 | $0.04967 | $0.05268 | $0.0417 | $0.04489 | -9.62% | $372,228 | $33.62M |
| Oct 14, 2026 | $0.04172 | $0.05407 | $0.03756 | $0.04967 | +19.06% | $308,201 | $37.20M |
| Oct 13, 2026 | $0.05144 | $0.05565 | $0.04057 | $0.04172 | -18.90% | $399,950 | $31.25M |
| Oct 12, 2026 | $0.03716 | $0.05594 | $0.03604 | $0.05144 | +38.43% | $446,554 | $38.53M |
| Oct 11, 2026 | $0.03491 | $0.03849 | $0.03458 | $0.03716 | +6.45% | $121,963 | $27.83M |
| Oct 10, 2026 | $0.03489 | $0.03534 | $0.0339 | $0.03491 | +0.06% | $97,787 | $26.15M |
| Oct 9, 2026 | $0.03305 | $0.03578 | $0.03289 | $0.03489 | +5.57% | $73,611 | $26.13M |
| Oct 8, 2026 | $0.03407 | $0.03569 | $0.03251 | $0.03305 | -2.99% | $72,440 | $24.75M |
| Oct 7, 2026 | $0.0354 | $0.03541 | $0.03318 | $0.03407 | -3.76% | $58,746 | $25.52M |
| Oct 6, 2026 | $0.0363 | $0.0364 | $0.03507 | $0.0354 | -2.48% | $80,231 | $26.51M |
| Oct 5, 2026 | $0.03613 | $0.03733 | $0.03552 | $0.0363 | +0.47% | $88,016 | $27.19M |
| Oct 4, 2026 | $0.03514 | $0.03615 | $0.0348 | $0.03613 | +2.82% | $64,304 | $27.06M |
| Oct 3, 2026 | $0.03452 | $0.0353 | $0.0344 | $0.03514 | +1.80% | $81,942 | $26.32M |
| Oct 2, 2026 | $0.03637 | $0.03734 | $0.03387 | $0.03452 | -5.09% | $66,579 | $25.85M |
| Oct 1, 2026 | $0.03663 | $0.03781 | $0.03601 | $0.03637 | -0.71% | $78,336 | $27.24M |
| Sep 30, 2026 | $0.03669 | $0.03758 | $0.03587 | $0.03663 | -0.16% | $66,084 | $27.43M |
| Sep 29, 2026 | $0.03645 | $0.0392 | $0.03528 | $0.03669 | +0.66% | $103,772 | $27.48M |
| Sep 28, 2026 | $0.03808 | $0.03844 | $0.0357 | $0.03645 | -4.28% | $60,633 | $27.30M |
| Sep 27, 2026 | $0.03884 | $0.03965 | $0.03714 | $0.03808 | -1.96% | $58,845 | $28.52M |
| Sep 26, 2026 | $0.03793 | $0.03972 | $0.03746 | $0.03884 | +2.40% | $61,114 | $29.09M |
| Sep 25, 2026 | $0.03735 | $0.03872 | $0.03696 | $0.03793 | +1.55% | $68,783 | $28.41M |
| Sep 24, 2026 | $0.03525 | $0.03786 | $0.0351 | $0.03735 | +5.96% | $60,148 | $27.97M |
| Sep 23, 2026 | $0.03714 | $0.03816 | $0.03475 | $0.03525 | -5.09% | $63,629 | $26.40M |
| Sep 22, 2026 | $0.03661 | $0.03776 | $0.03591 | $0.03714 | +1.45% | $68,061 | $27.82M |
| Sep 21, 2026 | $0.03705 | $0.0390 | $0.03539 | $0.03661 | -1.19% | $65,504 | $27.42M |
| Sep 20, 2026 | $0.03567 | $0.0387 | $0.03415 | $0.03705 | +3.87% | $67,280 | $27.75M |
| Sep 19, 2026 | $0.03671 | $0.03706 | $0.03452 | $0.03567 | -2.83% | $57,040 | $26.71M |
| Sep 18, 2026 | $0.03351 | $0.03899 | $0.03346 | $0.03671 | +9.55% | $62,958 | $27.49M |
| Sep 17, 2026 | $0.03245 | $0.03476 | $0.0312 | $0.03351 | +3.27% | $63,114 | $25.10M |
| Sep 16, 2026 | $0.03203 | $0.0341 | $0.0312 | $0.03245 | +1.31% | $59,282 | $24.30M |
| Sep 15, 2026 | $0.03384 | $0.03445 | $0.03175 | $0.03203 | -5.35% | $54,095 | $23.99M |
| Sep 14, 2026 | $0.03375 | $0.03514 | $0.03276 | $0.03384 | +0.27% | $64,984 | $25.34M |
| Sep 13, 2026 | $0.03359 | $0.03483 | $0.03314 | $0.03375 | +0.48% | $60,962 | $25.28M |
| Sep 12, 2026 | $0.03311 | $0.0345 | $0.03309 | $0.03359 | +1.45% | $59,608 | $25.16M |
| Sep 11, 2026 | $0.03379 | $0.03459 | $0.03276 | $0.03311 | -2.01% | $57,712 | $24.80M |
| Sep 10, 2026 | $0.03436 | $0.03645 | $0.03249 | $0.03379 | -1.66% | $67,907 | $25.31M |
| Sep 9, 2026 | $0.0356 | $0.04333 | $0.0330 | $0.03436 | -3.48% | $148,554 | $25.73M |
| Sep 8, 2026 | $0.03533 | $0.03621 | $0.03495 | $0.0356 | +0.76% | $59,814 | $26.66M |
| Sep 7, 2026 | $0.03596 | $0.03654 | $0.03495 | $0.03533 | -1.75% | $59,981 | $26.46M |
| Sep 6, 2026 | $0.03527 | $0.03654 | $0.03512 | $0.03596 | +1.96% | $58,755 | $26.93M |
| Sep 5, 2026 | $0.03469 | $0.03563 | $0.03459 | $0.03527 | +1.67% | $60,034 | $26.41M |
| Sep 4, 2026 | $0.03432 | $0.03624 | $0.03401 | $0.03469 | +1.08% | $66,148 | $25.98M |
| Sep 3, 2026 | $0.03332 | $0.03493 | $0.03306 | $0.03432 | +3.00% | $63,620 | $25.70M |
| Sep 2, 2026 | $0.03336 | $0.03378 | $0.03291 | $0.03332 | -0.12% | $57,779 | $24.95M |
| Sep 1, 2026 | $0.03311 | $0.03419 | $0.03291 | $0.03336 | +0.76% | $62,570 | $24.98M |
| Aug 31, 2026 | $0.03311 | $0.03409 | $0.03299 | $0.03311 | +0.00% | $59,420 | $24.80M |
| Aug 30, 2026 | $0.03296 | $0.03481 | $0.03268 | $0.03311 | +0.46% | $62,936 | $24.80M |
| Aug 29, 2026 | $0.03546 | $0.03632 | $0.03264 | $0.03296 | -7.05% | $59,015 | $24.68M |
| Aug 28, 2026 | $0.03662 | $0.03687 | $0.03451 | $0.03546 | -3.17% | $61,920 | $26.56M |
| Aug 27, 2026 | $0.03582 | $0.03729 | $0.03573 | $0.03662 | +2.23% | $61,304 | $27.43M |
| Aug 26, 2026 | $0.03457 | $0.03624 | $0.03447 | $0.03582 | +3.62% | $59,972 | $26.83M |
| Aug 25, 2026 | $0.03565 | $0.03707 | $0.03415 | $0.03457 | -3.03% | $61,057 | $25.89M |
| Aug 24, 2026 | $0.03644 | $0.03954 | $0.03536 | $0.03565 | -2.17% | $60,737 | $26.70M |
| Aug 23, 2026 | $0.03616 | $0.03709 | $0.03343 | $0.03644 | +0.77% | $60,987 | $27.29M |
| Aug 22, 2026 | $0.0384 | $0.03993 | $0.03509 | $0.03616 | -5.83% | $63,622 | $27.08M |
| Aug 21, 2026 | $0.04393 | $0.04498 | $0.03603 | $0.0384 | -12.59% | $76,629 | $28.76M |
| Aug 20, 2026 | $0.03107 | $0.04686 | $0.0307 | $0.04393 | +41.39% | $118,933 | $32.90M |
| Aug 19, 2026 | $0.02954 | $0.03165 | $0.02874 | $0.03107 | +5.18% | $61,512 | $23.27M |
| Aug 18, 2026 | $0.03032 | $0.03068 | $0.02895 | $0.02954 | -2.57% | $71,780 | $22.12M |
| Aug 17, 2026 | $0.02975 | $0.03127 | $0.02971 | $0.03032 | +1.92% | $77,929 | $22.71M |
| Aug 16, 2026 | $0.03016 | $0.03077 | $0.02948 | $0.02975 | -1.36% | $60,133 | $22.28M |
| Aug 15, 2026 | $0.0303 | $0.03081 | $0.02983 | $0.03016 | -0.46% | $59,196 | $22.59M |
| Aug 14, 2026 | $0.03044 | $0.03115 | $0.02987 | $0.0303 | -0.46% | $60,931 | $22.69M |
| Aug 13, 2026 | $0.02955 | $0.03148 | $0.02948 | $0.03044 | +3.01% | $71,442 | $22.80M |
| Aug 12, 2026 | $0.03007 | $0.03063 | $0.02936 | $0.02955 | -1.73% | $55,656 | $22.13M |
| Aug 11, 2026 | $0.03027 | $0.03133 | $0.02959 | $0.03007 | -0.66% | $65,259 | $22.52M |
| Aug 10, 2026 | $0.03023 | $0.03109 | $0.02969 | $0.03027 | +0.13% | $60,274 | $22.67M |
| Aug 9, 2026 | $0.02931 | $0.03296 | $0.02916 | $0.03023 | +3.14% | $67,652 | $22.64M |
| Aug 8, 2026 | $0.02861 | $0.02942 | $0.02852 | $0.02931 | +2.45% | $63,562 | $21.95M |
| Aug 7, 2026 | $0.02855 | $0.02892 | $0.02835 | $0.02861 | — | $61,459 | $21.43M |
Osmosis Historical Data FAQ
Window highs, lows, best/worst days and volume for OsmosisWhat is the all-time high for OSMO?
Osmosis's record price is about $11.25. It currently trades at $0.0470, roughly 99.6% below that peak. The all-time low on record is $0.02634291. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the OSMO market cap?
Osmosis has a market capitalisation of about $35.00M, on roughly $3.17M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did OSMO change over this window?
Across 90 daily candles, close-to-close moved up 63.75%.
What were OSMO's high and low in this window?
In this sample, the highest trade print is about $0.06659 (Oct 27, 2026) and the lowest about $0.02835 (Aug 7, 2026).
What were OSMO's best and worst days in this window?
Best close-to-close day was about +41.39% (Aug 20, 2026); worst was -18.90% (Oct 13, 2026).