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
$0.0316
-4.24% 1D
Recently Viewed
1H-0.32%
1D-4.24%
1W-13.42%
1M+3.95%
Osmosis (OSMO) has 90 days of daily open, high, low and close on file. Over that window OSMO ranged $0.02677 to $0.0472, closed at $0.03152 and is down 33.2% across the window.
Osmosis — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.0472
Window low
$0.02677
First → last
-33.22%
Latest close
$0.03152
vs live
+0.25%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.03203 | $0.0341 | $0.0312 | $0.03152 | -1.59% | $41,290 | $24.86M |
| Sep 15, 2026 | $0.03384 | $0.03445 | $0.03175 | $0.03203 | -5.35% | $54,095 | $25.26M |
| Sep 14, 2026 | $0.03375 | $0.03514 | $0.03276 | $0.03384 | +0.27% | $64,984 | $26.69M |
| Sep 13, 2026 | $0.03359 | $0.03483 | $0.03314 | $0.03375 | +0.48% | $60,962 | $26.62M |
| Sep 12, 2026 | $0.03311 | $0.0345 | $0.03309 | $0.03359 | +1.45% | $59,608 | $26.49M |
| Sep 11, 2026 | $0.03379 | $0.03459 | $0.03276 | $0.03311 | -2.01% | $57,712 | $26.11M |
| Sep 10, 2026 | $0.03436 | $0.03645 | $0.03249 | $0.03379 | -1.66% | $67,907 | $26.65M |
| Sep 9, 2026 | $0.0356 | $0.04333 | $0.0330 | $0.03436 | -3.48% | $148,554 | $27.10M |
| Sep 8, 2026 | $0.03533 | $0.03621 | $0.03495 | $0.0356 | +0.76% | $59,814 | $28.08M |
| Sep 7, 2026 | $0.03596 | $0.03654 | $0.03495 | $0.03533 | -1.75% | $59,981 | $27.86M |
| Sep 6, 2026 | $0.03527 | $0.03654 | $0.03512 | $0.03596 | +1.96% | $58,755 | $28.36M |
| Sep 5, 2026 | $0.03469 | $0.03563 | $0.03459 | $0.03527 | +1.67% | $60,034 | $27.82M |
| Sep 4, 2026 | $0.03432 | $0.03624 | $0.03401 | $0.03469 | +1.08% | $66,148 | $27.36M |
| Sep 3, 2026 | $0.03332 | $0.03493 | $0.03306 | $0.03432 | +3.00% | $63,620 | $27.07M |
| Sep 2, 2026 | $0.03336 | $0.03378 | $0.03291 | $0.03332 | -0.12% | $57,779 | $26.28M |
| Sep 1, 2026 | $0.03311 | $0.03419 | $0.03291 | $0.03336 | +0.76% | $62,570 | $26.31M |
| Aug 31, 2026 | $0.03311 | $0.03409 | $0.03299 | $0.03311 | +0.00% | $59,420 | $26.11M |
| Aug 30, 2026 | $0.03296 | $0.03481 | $0.03268 | $0.03311 | +0.46% | $62,936 | $26.11M |
| Aug 29, 2026 | $0.03546 | $0.03632 | $0.03264 | $0.03296 | -7.05% | $59,015 | $26.00M |
| Aug 28, 2026 | $0.03662 | $0.03687 | $0.03451 | $0.03546 | -3.17% | $61,920 | $27.97M |
| Aug 27, 2026 | $0.03582 | $0.03729 | $0.03573 | $0.03662 | +2.23% | $61,304 | $28.88M |
| Aug 26, 2026 | $0.03457 | $0.03624 | $0.03447 | $0.03582 | +3.62% | $59,972 | $28.25M |
| Aug 25, 2026 | $0.03565 | $0.03707 | $0.03415 | $0.03457 | -3.03% | $61,057 | $27.26M |
| Aug 24, 2026 | $0.03644 | $0.03954 | $0.03536 | $0.03565 | -2.17% | $60,737 | $28.12M |
| Aug 23, 2026 | $0.03616 | $0.03709 | $0.03343 | $0.03644 | +0.77% | $60,987 | $28.74M |
| Aug 22, 2026 | $0.0384 | $0.03993 | $0.03509 | $0.03616 | -5.83% | $63,622 | $28.52M |
| Aug 21, 2026 | $0.04393 | $0.04498 | $0.03603 | $0.0384 | -12.59% | $76,629 | $30.29M |
| Aug 20, 2026 | $0.03107 | $0.04686 | $0.0307 | $0.04393 | +41.39% | $118,933 | $34.65M |
| Aug 19, 2026 | $0.02954 | $0.03165 | $0.02874 | $0.03107 | +5.18% | $61,512 | $24.50M |
| Aug 18, 2026 | $0.03032 | $0.03068 | $0.02895 | $0.02954 | -2.57% | $71,780 | $23.30M |
| Aug 17, 2026 | $0.02975 | $0.03127 | $0.02971 | $0.03032 | +1.92% | $77,929 | $23.91M |
| Aug 16, 2026 | $0.03016 | $0.03077 | $0.02948 | $0.02975 | -1.36% | $60,133 | $23.46M |
| Aug 15, 2026 | $0.0303 | $0.03081 | $0.02983 | $0.03016 | -0.46% | $59,196 | $23.79M |
| Aug 14, 2026 | $0.03044 | $0.03115 | $0.02987 | $0.0303 | -0.46% | $60,931 | $23.90M |
| Aug 13, 2026 | $0.02955 | $0.03148 | $0.02948 | $0.03044 | +3.01% | $71,442 | $24.01M |
| Aug 12, 2026 | $0.03007 | $0.03063 | $0.02936 | $0.02955 | -1.73% | $55,656 | $23.31M |
| Aug 11, 2026 | $0.03027 | $0.03133 | $0.02959 | $0.03007 | -0.66% | $65,259 | $23.72M |
| Aug 10, 2026 | $0.03023 | $0.03109 | $0.02969 | $0.03027 | +0.13% | $60,274 | $23.87M |
| Aug 9, 2026 | $0.02931 | $0.03296 | $0.02916 | $0.03023 | +3.14% | $67,652 | $23.84M |
| Aug 8, 2026 | $0.02861 | $0.02942 | $0.02852 | $0.02931 | +2.45% | $63,562 | $23.12M |
| Aug 7, 2026 | $0.02855 | $0.02892 | $0.02835 | $0.02861 | +0.21% | $61,459 | $22.56M |
| Aug 6, 2026 | $0.0283 | $0.02902 | $0.0280 | $0.02855 | +0.88% | $71,428 | $22.52M |
| Aug 5, 2026 | $0.02806 | $0.02865 | $0.0279 | $0.0283 | +0.86% | $58,150 | $22.32M |
| Aug 4, 2026 | $0.02842 | $0.0289 | $0.02761 | $0.02806 | -1.27% | $67,021 | $22.13M |
| Aug 3, 2026 | $0.02745 | $0.02897 | $0.0267 | $0.02842 | +3.53% | $66,553 | $22.41M |
| Aug 2, 2026 | $0.02714 | $0.02831 | $0.02704 | $0.02745 | +1.14% | $63,888 | $21.65M |
| Aug 1, 2026 | $0.02678 | $0.02812 | $0.02677 | $0.02714 | +1.34% | $65,921 | $21.41M |
| Jul 31, 2026 | $0.02726 | $0.02741 | $0.02651 | $0.02678 | -1.76% | $61,604 | $21.12M |
| Jul 30, 2026 | $0.02677 | $0.02773 | $0.02671 | $0.02726 | +1.83% | $63,363 | $21.50M |
| Jul 29, 2026 | $0.02763 | $0.0279 | $0.02635 | $0.02677 | -3.11% | $60,244 | $21.11M |
| Jul 28, 2026 | $0.02716 | $0.02793 | $0.02673 | $0.02763 | +1.73% | $75,113 | $21.79M |
| Jul 27, 2026 | $0.02935 | $0.02942 | $0.02712 | $0.02716 | -7.46% | $71,140 | $21.42M |
| Jul 26, 2026 | $0.02891 | $0.0313 | $0.02844 | $0.02935 | +1.52% | $66,390 | $23.15M |
| Jul 25, 2026 | $0.03135 | $0.03255 | $0.0285 | $0.02891 | -7.78% | $74,667 | $22.80M |
| Jul 24, 2026 | $0.03218 | $0.03232 | $0.03105 | $0.03135 | -2.58% | $56,948 | $24.73M |
| Jul 23, 2026 | $0.03284 | $0.03312 | $0.03205 | $0.03218 | -2.01% | $67,873 | $25.38M |
| Jul 22, 2026 | $0.03349 | $0.03356 | $0.0328 | $0.03284 | -1.94% | $67,375 | $25.90M |
| Jul 21, 2026 | $0.03309 | $0.0338 | $0.03292 | $0.03349 | +1.21% | $76,085 | $26.41M |
| Jul 20, 2026 | $0.03269 | $0.03349 | $0.03147 | $0.03309 | +1.22% | $62,455 | $26.10M |
| Jul 19, 2026 | $0.03325 | $0.0333 | $0.03218 | $0.03269 | -1.68% | $57,684 | $25.78M |
| Jul 18, 2026 | $0.03277 | $0.0333 | $0.03232 | $0.03325 | +1.46% | $64,120 | $26.22M |
| Jul 17, 2026 | $0.03317 | $0.03384 | $0.03225 | $0.03277 | -1.21% | $62,165 | $25.85M |
| Jul 16, 2026 | $0.03365 | $0.03434 | $0.03307 | $0.03317 | -1.43% | $63,640 | $26.16M |
| Jul 15, 2026 | $0.03392 | $0.03444 | $0.0336 | $0.03365 | -0.80% | $67,408 | $26.54M |
| Jul 14, 2026 | $0.03313 | $0.03427 | $0.03258 | $0.03392 | +2.38% | $60,326 | $26.75M |
| Jul 13, 2026 | $0.03459 | $0.03499 | $0.03301 | $0.03313 | -4.22% | $63,493 | $26.13M |
| Jul 12, 2026 | $0.03525 | $0.03528 | $0.0343 | $0.03459 | -1.87% | $63,587 | $27.28M |
| Jul 11, 2026 | $0.03552 | $0.0373 | $0.03524 | $0.03525 | -0.76% | $62,338 | $27.80M |
| Jul 10, 2026 | $0.03446 | $0.03595 | $0.03424 | $0.03552 | +3.08% | $60,862 | $28.01M |
| Jul 9, 2026 | $0.03457 | $0.0354 | $0.03427 | $0.03446 | -0.32% | $60,877 | $27.18M |
| Jul 8, 2026 | $0.03516 | $0.03564 | $0.03386 | $0.03457 | -1.68% | $63,761 | $27.26M |
| Jul 7, 2026 | $0.03722 | $0.03895 | $0.03481 | $0.03516 | -5.53% | $77,662 | $27.73M |
| Jul 6, 2026 | $0.03704 | $0.03749 | $0.03627 | $0.03722 | +0.49% | $65,009 | $29.35M |
| Jul 5, 2026 | $0.03789 | $0.03793 | $0.03654 | $0.03704 | -2.24% | $65,948 | $29.21M |
| Jul 4, 2026 | $0.03746 | $0.03839 | $0.03689 | $0.03789 | +1.15% | $64,850 | $29.88M |
| Jul 3, 2026 | $0.03676 | $0.03921 | $0.03657 | $0.03746 | +1.90% | $71,327 | $29.54M |
| Jul 2, 2026 | $0.03626 | $0.03691 | $0.03565 | $0.03676 | +1.38% | $69,933 | $28.99M |
| Jul 1, 2026 | $0.0350 | $0.03656 | $0.03426 | $0.03626 | +3.60% | $60,253 | $28.60M |
| Jun 30, 2026 | $0.03634 | $0.03658 | $0.03499 | $0.0350 | -3.69% | $66,205 | $27.60M |
| Jun 29, 2026 | $0.03555 | $0.03678 | $0.03543 | $0.03634 | +2.22% | $60,475 | $28.66M |
| Jun 28, 2026 | $0.03544 | $0.03709 | $0.0350 | $0.03555 | +0.31% | $66,009 | $28.04M |
| Jun 27, 2026 | $0.03866 | $0.03899 | $0.03472 | $0.03544 | -8.33% | $73,071 | $27.95M |
| Jun 26, 2026 | $0.03867 | $0.04077 | $0.03728 | $0.03866 | -0.03% | $66,963 | $30.49M |
| Jun 25, 2026 | $0.03901 | $0.04052 | $0.03753 | $0.03867 | -0.87% | $65,625 | $30.50M |
| Jun 24, 2026 | $0.04114 | $0.04213 | $0.03801 | $0.03901 | -5.18% | $63,020 | $30.77M |
| Jun 23, 2026 | $0.04234 | $0.04356 | $0.03974 | $0.04114 | -2.83% | $73,092 | $32.45M |
| Jun 22, 2026 | $0.04346 | $0.04486 | $0.04186 | $0.04234 | -2.58% | $70,391 | $33.39M |
| Jun 21, 2026 | $0.04405 | $0.04474 | $0.0433 | $0.04346 | -1.34% | $65,296 | $34.28M |
| Jun 20, 2026 | $0.0472 | $0.04758 | $0.04364 | $0.04405 | -6.67% | $73,721 | $34.74M |
| Jun 19, 2026 | $0.04468 | $0.05499 | $0.04453 | $0.0472 | — | $110,929 | $37.23M |
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 $0.0316, roughly 99.7% 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 $24.83M, on roughly $1.91M 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 down 33.22%.
What were OSMO's high and low in this window?
In this sample, the highest trade print is about $0.05499 (Jun 19, 2026) and the lowest about $0.02635 (Jul 29, 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 -12.59% (Aug 21, 2026).