OSMO
Osmosis Rank 100
533,983,683 OSMO
Buy / Sell
Get Wallet
Osmosis
Osmosis Price $ 1.59
$ 1.59
Osmosis 24h Vol
$62,610,714
$62,610,714
Osmosis Market Cap $848,005,594
$848,005,594
24h Vol
1,015 BTC 1 H
-0.05 %
24 H
-1.74 %
7 d
3.07 %
Today Osmosis price in US dollars is currently
1.59
USD, and if converted to Bitcoin is
0.00002575
BTC. A total of 533,983,683 OSMO are currently circulating in the Market. Osmosis price is currently experiencing a change of -1.74 %, and check here all cryptocurrency. Over the past 24 hours 0.626 M US dollars Osmosis have been traded on Crypto Exchanges. Get Osmosis's progress by adding it to your favourites and creating a free portfolio.
Full Name
Osmosis
Symbol
OSMO
Algorithm
N/A
BTC Price
0.00002575 BTC
BTC Market
13,749 BTC
BTC 24h Vol
1,015 BTC
Total Coins Mined
533,983,683 OSMO
1h
-0.05 %
24h
-1.74 %
7d
3.07 %
Website
N/A
Reddit
N/A
Share Osmosis Price
Charts
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2023-12-13 | $1.12 | $1.09 | $1.20 | $0.9833000 |
| 2023-12-14 | $1.09 | $1.25 | $1.26 | $1.08 |
| 2023-12-15 | $1.25 | $1.25 | $1.25 | $1.24 |
| 2023-12-17 | $1.55 | $1.37 | $1.57 | $1.36 |
| 2023-12-18 | $1.37 | $1.52 | $1.56 | $1.21 |
| 2023-12-19 | $1.52 | $1.34 | $1.58 | $1.33 |
| 2023-12-20 | $1.34 | $1.42 | $1.47 | $1.33 |
| 2023-12-21 | $1.42 | $1.41 | $1.42 | $1.41 |
| 2023-12-22 | $1.52 | $1.52 | $1.55 | $1.49 |
| 2023-12-23 | $1.52 | $1.52 | $1.52 | $1.52 |
| 2023-12-25 | $1.55 | $1.55 | $1.59 | $1.51 |
| 2023-12-26 | $1.55 | $1.55 | $1.55 | $1.55 |
| 2023-12-27 | $1.70 | $1.76 | $1.83 | $1.64 |
| 2023-12-28 | $1.76 | $1.76 | $1.76 | $1.76 |
| 2023-12-29 | $1.61 | $1.55 | $1.62 | $1.50 |
| 2023-12-30 | $1.55 | $1.52 | $1.55 | $1.49 |
| 2023-12-31 | $1.52 | $1.52 | $1.52 | $1.52 |
| 2024-01-01 | $1.51 | $1.58 | $1.58 | $1.50 |
| 2024-01-02 | $1.58 | $1.59 | $1.62 | $1.56 |
| 2024-01-03 | $1.59 | $1.53 | $1.64 | $1.44 |
| 2024-01-04 | $1.53 | $1.88 | $1.97 | $1.51 |
| 2024-01-05 | $1.88 | $1.91 | $1.91 | $1.87 |
| 2024-01-06 | $1.81 | $1.79 | $1.83 | $1.72 |
| 2024-01-07 | $1.79 | $1.80 | $1.84 | $1.77 |
| 2024-01-08 | $1.80 | $1.89 | $1.90 | $1.68 |
| 2024-01-09 | $1.89 | $1.77 | $1.93 | $1.75 |
| 2024-01-10 | $1.77 | $1.87 | $1.92 | $1.74 |
| 2024-01-11 | $1.87 | $1.87 | $1.87 | $1.87 |
| 2024-01-17 | $1.79 | $1.75 | $1.79 | $1.73 |
| 2024-01-18 | $1.75 | $1.63 | $1.75 | $1.61 |
| 2024-01-19 | $1.63 | $1.63 | $1.63 | $1.63 |
| 2024-01-20 | $1.63 | $1.63 | $1.64 | $1.59 |
| 2024-01-21 | $1.63 | $1.62 | $1.63 | $1.62 |
| 2024-01-22 | $1.57 | $1.44 | $1.57 | $1.43 |
| 2024-01-23 | $1.44 | $1.45 | $1.46 | $1.34 |
| 2024-01-24 | $1.45 | $1.46 | $1.49 | $1.44 |
| 2024-01-25 | $1.46 | $1.44 | $1.47 | $1.41 |
| 2024-01-26 | $1.44 | $1.54 | $1.55 | $1.43 |
| 2024-01-27 | $1.54 | $1.58 | $1.59 | $1.53 |
| 2024-01-28 | $1.58 | $1.59 | $1.62 | $1.58 |
| 2024-01-29 | $1.59 | $1.66 | $1.66 | $1.59 |
| 2024-01-30 | $1.66 | $1.66 | $1.66 | $1.66 |
| 2024-01-31 | $1.67 | $1.60 | $1.68 | $1.59 |
| 2024-02-01 | $1.60 | $1.60 | $1.60 | $1.60 |
| 2024-02-02 | $1.62 | $1.62 | $1.64 | $1.59 |
| 2024-02-03 | $1.62 | $1.60 | $1.63 | $1.59 |
| 2024-02-04 | $1.60 | $1.55 | $1.61 | $1.55 |
| 2024-02-05 | $1.55 | $1.55 | $1.55 | $1.55 |
| 2024-02-08 | $1.65 | $1.66 | $1.71 | $1.64 |
| 2024-02-09 | $1.66 | $1.66 | $1.66 | $1.66 |
| 2024-02-10 | $1.68 | $1.67 | $1.70 | $1.66 |
| 2024-02-11 | $1.67 | $1.63 | $1.69 | $1.62 |
| 2024-02-12 | $1.63 | $1.65 | $1.67 | $1.60 |
| 2024-02-13 | $1.65 | $1.64 | $1.66 | $1.61 |
| 2024-02-14 | $1.64 | $1.66 | $1.70 | $1.62 |
| 2024-02-15 | $1.66 | $1.61 | $1.68 | $1.59 |
| 2024-02-16 | $1.61 | $1.61 | $1.63 | $1.57 |
| 2024-02-17 | $1.61 | $1.60 | $1.62 | $1.57 |
| 2024-02-18 | $1.60 | $1.60 | $1.60 | $1.60 |
| 2024-02-19 | $1.63 | $1.64 | $1.65 | $1.61 |
| 2024-02-20 | $1.64 | $1.61 | $1.64 | $1.56 |
| 2024-02-21 | $1.61 | $1.56 | $1.61 | $1.50 |
| 2024-02-22 | $1.56 | $1.55 | $1.56 | $1.55 |
| 2024-02-23 | $1.54 | $1.54 | $1.55 | $1.52 |
| 2024-02-24 | $1.54 | $1.54 | $1.54 | $1.54 |
| 2024-02-25 | $1.59 | $1.58 | $1.60 | $1.57 |
| 2024-02-26 | $1.58 | $1.58 | $1.58 | $1.58 |
| 2024-02-27 | $1.63 | $1.61 | $1.66 | $1.60 |
| 2024-02-28 | $1.61 | $1.61 | $1.61 | $1.61 |
| 2024-02-29 | $1.60 | $1.58 | $1.66 | $1.56 |
| 2024-03-01 | $1.58 | $1.60 | $1.61 | $1.57 |
| 2024-03-02 | $1.60 | $1.62 | $1.62 | $1.59 |
| 2024-03-03 | $1.62 | $1.61 | $1.62 | $1.61 |
| 2024-03-07 | $1.78 | $1.74 | $1.84 | $1.72 |
| 2024-03-08 | $1.74 | $1.74 | $1.74 | $1.74 |
| 2024-03-10 | $1.66 | $1.62 | $1.67 | $1.59 |
| 2024-03-11 | $1.62 | $1.62 | $1.62 | $1.62 |
| 2024-03-12 | $1.66 | $1.63 | $1.70 | $1.57 |
| 2024-03-13 | $1.63 | $1.66 | $1.66 | $1.60 |
| 2024-03-14 | $1.66 | $1.59 | $1.66 | $1.54 |
| 2024-03-15 | $1.59 | $1.50 | $1.60 | $1.43 |
| 2024-03-16 | $1.50 | $1.38 | $1.51 | $1.35 |
| 2024-03-17 | $1.38 | $1.39 | $1.39 | $1.38 |
| 2024-03-18 | $1.42 | $1.32 | $1.43 | $1.32 |
| 2024-03-19 | $1.32 | $1.32 | $1.32 | $1.32 |
| 2024-03-26 | $1.36 | $1.34 | $1.39 | $1.33 |
| 2024-03-27 | $1.34 | $1.34 | $1.34 | $1.34 |
| 2024-03-31 | $1.37 | $1.39 | $1.39 | $1.37 |
| 2024-04-01 | $1.39 | $1.31 | $1.39 | $1.29 |
| 2024-04-02 | $1.31 | $1.31 | $1.31 | $1.31 |
| 2024-04-05 | $1.31 | $1.29 | $1.32 | $1.26 |
| 2024-04-06 | $1.29 | $1.28 | $1.29 | $1.28 |
| 2024-04-07 | $1.31 | $1.32 | $1.33 | $1.31 |
| 2024-04-08 | $1.32 | $1.32 | $1.32 | $1.32 |
| 2024-04-10 | $1.27 | $1.28 | $1.28 | $1.23 |
| 2024-04-11 | $1.28 | $1.28 | $1.28 | $1.27 |
| 2024-04-15 | $0.9626000 | $0.9151000 | $0.9862000 | $0.8971000 |
| 2024-04-16 | $0.9151000 | $0.9340000 | $0.9401000 | $0.8816000 |
| 2024-04-17 | $0.9340000 | $0.9102000 | $0.9429000 | $0.8862000 |
| 2024-04-18 | $0.9102000 | $0.9091000 | $0.9102000 | $0.9068000 |
| 2024-04-20 | $0.9171000 | $0.9744000 | $0.9762000 | $0.9099000 |
| 2024-04-21 | $0.9744000 | $0.9744000 | $0.9744000 | $0.9744000 |
| 2024-04-24 | $1.01 | $0.9525000 | $1.02 | $0.9404000 |
| 2024-04-25 | $0.9525000 | $0.9409000 | $0.9607000 | $0.9302000 |
| 2024-04-26 | $0.9409000 | $0.9428000 | $0.9429000 | $0.9409000 |
| 2024-04-28 | $0.9364000 | $0.9218000 | $0.9512000 | $0.9216000 |
| 2024-04-29 | $0.9218000 | $0.8908000 | $0.9281000 | $0.8769000 |
| 2024-04-30 | $0.8908000 | $0.8901000 | $0.8908000 | $0.8901000 |
| 2024-05-02 | $0.8601000 | $0.8543000 | $0.8672000 | $0.8419000 |
| 2024-05-03 | $0.8543000 | $0.8533000 | $0.8544000 | $0.8528000 |
| 2024-05-04 | $0.8775000 | $0.8813000 | $0.8890000 | $0.8741000 |
| 2024-05-05 | $0.8813000 | $0.8803000 | $0.8813000 | $0.8803000 |
| 2024-05-06 | $0.9150000 | $0.9030000 | $0.9375000 | $0.9004000 |
| 2024-05-07 | $0.9030000 | $0.8746000 | $0.9122000 | $0.8746000 |
| 2024-05-08 | $0.8746000 | $0.8751000 | $0.8760000 | $0.8745000 |
| 2024-05-09 | $0.8517000 | $0.8692000 | $0.8693000 | $0.8432000 |
| 2024-05-10 | $0.8692000 | $0.8331000 | $0.8784000 | $0.8319000 |
| 2024-05-11 | $0.8331000 | $0.8248000 | $0.8425000 | $0.8248000 |
| 2024-05-12 | $0.8248000 | $0.8249000 | $0.8352000 | $0.8216000 |
| 2024-05-13 | $0.8249000 | $0.8271000 | $0.8271000 | $0.8248000 |
| 2024-05-14 | $0.8100000 | $0.7748000 | $0.8123000 | $0.7733000 |
| 2024-05-15 | $0.7748000 | $0.8494000 | $0.8528000 | $0.7718000 |
| 2024-05-16 | $0.8494000 | $0.8477000 | $0.8494000 | $0.8477000 |
| 2024-05-17 | $0.8488000 | $0.8717000 | $0.8815000 | $0.8429000 |
| 2024-05-18 | $0.8717000 | $0.8715000 | $0.8717000 | $0.8715000 |
| 2024-05-20 | $0.8334000 | $0.9050000 | $0.9071000 | $0.8209000 |
| 2024-05-21 | $0.9049000 | $0.8933000 | $0.9195000 | $0.8809000 |
| 2024-05-22 | $0.8933000 | $0.8921000 | $0.8933000 | $0.8921000 |
| 2024-05-28 | $0.8740000 | $0.8880000 | $0.8902000 | $0.8466000 |
| 2024-05-29 | $0.8880000 | $0.8880000 | $0.8884000 | $0.8878000 |
| 2024-05-30 | $0.8720000 | $0.8669000 | $0.9157000 | $0.8550000 |
| 2024-05-31 | $0.8669000 | $0.8665000 | $0.8669000 | $0.8665000 |
| 2024-06-08 | $0.7519000 | $0.7253000 | $0.7574000 | $0.7233000 |
| 2024-06-09 | $0.7253000 | $0.7252000 | $0.7253000 | $0.7252000 |
| 2024-06-13 | $0.6470000 | $0.6020000 | $0.6470000 | $0.5986000 |
| 2024-06-14 | $0.6020000 | $0.5948000 | $0.6191000 | $0.5810000 |
| 2024-06-15 | $0.5948000 | $0.6007000 | $0.6058000 | $0.5933000 |
| 2024-06-16 | $0.6007000 | $0.6100000 | $0.6117000 | $0.5897000 |
| 2024-06-17 | $0.6100000 | $0.5715000 | $0.6124000 | $0.5576000 |
| 2024-06-18 | $0.5715000 | $0.5725000 | $0.5725000 | $0.5715000 |
| 2024-06-20 | $0.5666000 | $0.5620000 | $0.5884000 | $0.5577000 |
| 2024-06-21 | $0.5620000 | $0.5621000 | $0.5621000 | $0.5620000 |
| 2024-06-23 | $0.5490000 | $0.5325000 | $0.5559000 | $0.5312000 |
| 2024-06-24 | $0.5325000 | $0.5415000 | $0.5424000 | $0.5106000 |
| 2024-06-25 | $0.5415000 | $0.5420000 | $0.5420000 | $0.5414000 |
| 2024-06-26 | $0.5479000 | $0.5315000 | $0.5515000 | $0.5284000 |
| 2024-06-27 | $0.5315000 | $0.5452000 | $0.5614000 | $0.5250000 |
| 2024-06-28 | $0.5452000 | $0.5247000 | $0.5474000 | $0.5237000 |
| 2024-06-29 | $0.5247000 | $0.5212000 | $0.5351000 | $0.5204000 |
| 2024-06-30 | $0.5212000 | $0.5225000 | $0.5225000 | $0.5212000 |
| 2024-07-11 | $0.4937000 | $0.4757000 | $0.5000000 | $0.4735000 |
| 2024-07-12 | $0.4757000 | $0.4747000 | $0.4759000 | $0.4747000 |
| 2024-07-21 | $0.5617000 | $0.5442000 | $0.5629000 | $0.5346000 |
| 2024-07-22 | $0.5442000 | $0.5176000 | $0.5468000 | $0.5163000 |
| 2024-07-23 | $0.5176000 | $0.5169000 | $0.5176000 | $0.5166000 |
| 2024-07-24 | $0.5025000 | $0.4816000 | $0.5092000 | $0.4793000 |
| 2024-07-25 | $0.4816000 | $0.4814000 | $0.4819000 | $0.4814000 |
| 2024-07-26 | $0.4728000 | $0.4871000 | $0.4876000 | $0.4712000 |
| 2024-07-27 | $0.4871000 | $0.4874000 | $0.4936000 | $0.4794000 |
| 2024-07-28 | $0.4874000 | $0.4799000 | $0.4874000 | $0.4756000 |
| 2024-07-29 | $0.4799000 | $0.4808000 | $0.4808000 | $0.4799000 |
| 2024-07-31 | $0.4620000 | $0.4498000 | $0.4671000 | $0.4484000 |
| 2024-08-01 | $0.4498000 | $0.4509000 | $0.4509000 | $0.4498000 |
| 2024-08-04 | $0.3854000 | $0.3692000 | $0.3940000 | $0.3578000 |
| 2024-08-05 | $0.3692000 | $0.3693000 | $0.3693000 | $0.3692000 |
| 2024-08-06 | $0.3330000 | $0.3602000 | $0.3666000 | $0.3320000 |
| 2024-08-07 | $0.3602000 | $0.3522000 | $0.3728000 | $0.3483000 |
| 2024-08-08 | $0.3522000 | $0.3925000 | $0.3968000 | $0.3484000 |
| 2024-08-09 | $0.3925000 | $0.3896000 | $0.3929000 | $0.3843000 |
| 2024-08-10 | $0.3896000 | $0.4032000 | $0.4065000 | $0.3861000 |
| 2024-08-11 | $0.4032000 | $0.3784000 | $0.4086000 | $0.3784000 |
| 2024-08-12 | $0.3784000 | $0.3784000 | $0.3784000 | $0.3784000 |
| 2024-08-13 | $0.3919000 | $0.3964000 | $0.3987000 | $0.3828000 |
| 2024-08-14 | $0.3964000 | $0.3859000 | $0.3994000 | $0.3838000 |
| 2024-08-15 | $0.3859000 | $0.3633000 | $0.3872000 | $0.3582000 |
| 2024-08-16 | $0.3633000 | $0.3580000 | $0.3658000 | $0.3488000 |
| 2024-08-17 | $0.3580000 | $0.3578000 | $0.3580000 | $0.3577000 |
| 2024-08-19 | $0.3691000 | $0.3831000 | $0.4476000 | $0.3655000 |
| 2024-08-20 | $0.3831000 | $0.3831000 | $0.3831000 | $0.3831000 |
| 2024-08-21 | $0.3971000 | $0.4077000 | $0.4102000 | $0.3896000 |
| 2024-08-22 | $0.4077000 | $0.4069000 | $0.4077000 | $0.4068000 |
| 2024-08-23 | $0.4087000 | $0.4459000 | $0.4496000 | $0.4087000 |
| 2024-08-24 | $0.4459000 | $0.4460000 | $0.4460000 | $0.4458000 |
| 2024-08-25 | $0.4630000 | $0.4481000 | $0.4646000 | $0.4426000 |
| 2024-08-26 | $0.4481000 | $0.4490000 | $0.4490000 | $0.4481000 |
| 2024-08-27 | $0.4388000 | $0.4129000 | $0.4488000 | $0.4080000 |
| 2024-08-28 | $0.4129000 | $0.4060000 | $0.4244000 | $0.3969000 |
| 2024-08-29 | $0.4060000 | $0.4060000 | $0.4061000 | $0.4060000 |
| 2025-01-26 | $0.4153000 | $0.4082000 | $0.4274000 | $0.4080000 |
| 2025-01-27 | $0.4082000 | $0.4061000 | $0.4082000 | $0.4039000 |
| 2025-01-28 | $0.3988000 | $0.3786000 | $0.4009000 | $0.3746000 |
| 2025-01-29 | $0.3786000 | $0.3839000 | $0.3941000 | $0.3730000 |
| 2025-01-30 | $0.3839000 | $0.3828000 | $0.3839000 | $0.3828000 |
| 2025-02-01 | $0.4022000 | $0.3730000 | $0.4072000 | $0.3711000 |
| 2025-02-02 | $0.3730000 | $0.3724000 | $0.3730000 | $0.3723000 |
| 2025-02-04 | $0.3229000 | $0.3215000 | $0.3703000 | $0.2916000 |
| 2025-02-05 | $0.3215000 | $0.2982000 | $0.3215000 | $0.2958000 |
| 2025-02-06 | $0.2982000 | $0.2816000 | $0.3039000 | $0.2785000 |
| 2025-02-07 | $0.2816000 | $0.2853000 | $0.3007000 | $0.2785000 |
| 2025-02-08 | $0.2853000 | $0.2857000 | $0.2860000 | $0.2853000 |
| 2025-02-09 | $0.2995000 | $0.2950000 | $0.3050000 | $0.2837000 |
| 2025-02-10 | $0.2950000 | $0.3091000 | $0.3113000 | $0.2852000 |
| 2025-02-11 | $0.3091000 | $0.3091000 | $0.3093000 | $0.3085000 |
| 2025-02-12 | $0.2972000 | $0.3141000 | $0.3180000 | $0.2907000 |
| 2025-02-13 | $0.3141000 | $0.3146000 | $0.3146000 | $0.3141000 |
| 2025-02-14 | $0.3124000 | $0.3171000 | $0.3241000 | $0.3109000 |
| 2025-02-15 | $0.3171000 | $0.3382000 | $0.4022000 | $0.3120000 |
| 2025-02-16 | $0.3382000 | $0.3378000 | $0.3382000 | $0.3378000 |
| 2025-02-17 | $0.3210000 | $0.3242000 | $0.3309000 | $0.3143000 |
| 2025-02-18 | $0.3242000 | $0.3092000 | $0.3273000 | $0.2997000 |
| 2025-02-19 | $0.3092000 | $0.3090000 | $0.3092000 | $0.3090000 |
| 2025-02-20 | $0.3147000 | $0.3429000 | $0.3479000 | $0.3138000 |
| 2025-02-21 | $0.3429000 | $0.3433000 | $0.3438000 | $0.3425000 |
| 2025-02-23 | $0.3406000 | $0.3573000 | $0.3999000 | $0.3384000 |
| 2025-02-24 | $0.3573000 | $0.3157000 | $0.3594000 | $0.3152000 |
| 2025-02-25 | $0.3157000 | $0.3141000 | $0.3211000 | $0.2886000 |
| 2025-02-26 | $0.3141000 | $0.3133000 | $0.3141000 | $0.3133000 |
| 2025-02-27 | $0.3135000 | $0.3071000 | $0.3210000 | $0.3009000 |
| 2025-02-28 | $0.3071000 | $0.3062000 | $0.3074000 | $0.2819000 |
| 2025-03-01 | $0.3062000 | $0.3062000 | $0.3062000 | $0.3062000 |
| 2025-03-02 | $0.2978000 | $0.3227000 | $0.3229000 | $0.2945000 |
| 2025-03-03 | $0.3227000 | $0.2808000 | $0.3229000 | $0.2766000 |
| 2025-03-04 | $0.2808000 | $0.2773000 | $0.2808000 | $0.2603000 |
| 2025-03-05 | $0.2773000 | $0.2772000 | $0.2773000 | $0.2772000 |
| 2025-03-06 | $0.2917000 | $0.2861000 | $0.3021000 | $0.2853000 |
| 2025-03-07 | $0.2861000 | $0.2833000 | $0.2937000 | $0.2735000 |
| 2025-03-08 | $0.2833000 | $0.2795000 | $0.2851000 | $0.2755000 |
| 2025-03-09 | $0.2795000 | $0.2595000 | $0.2811000 | $0.2570000 |
| 2025-03-10 | $0.2595000 | $0.2605000 | $0.2605000 | $0.2595000 |
| 2025-03-12 | $0.2569000 | $0.2630000 | $0.2658000 | $0.2520000 |
| 2025-03-13 | $0.2630000 | $0.2688000 | $0.2695000 | $0.2594000 |
| 2025-03-14 | $0.2688000 | $0.2899000 | $0.2944000 | $0.2670000 |
| 2025-03-15 | $0.2899000 | $0.2889000 | $0.2918000 | $0.2889000 |
| 2025-03-16 | $0.3033000 | $0.2927000 | $0.3039000 | $0.2891000 |
| 2025-03-17 | $0.2927000 | $0.2918000 | $0.2966000 | $0.2849000 |
| 2025-03-18 | $0.2918000 | $0.2876000 | $0.2927000 | $0.2806000 |
| 2025-03-19 | $0.2876000 | $0.2879000 | $0.2880000 | $0.2876000 |
| 2025-03-20 | $0.2954000 | $0.2892000 | $0.2971000 | $0.2866000 |
| 2025-03-21 | $0.2892000 | $0.2893000 | $0.2893000 | $0.2892000 |
| 2025-03-22 | $0.2858000 | $0.2979000 | $0.3045000 | $0.2857000 |
| 2025-03-23 | $0.2979000 | $0.2970000 | $0.3003000 | $0.2922000 |
| 2025-03-24 | $0.2970000 | $0.2973000 | $0.2973000 | $0.2970000 |
| 2025-03-26 | $0.2998000 | $0.2986000 | $0.3046000 | $0.2961000 |
| 2025-03-27 | $0.2986000 | $0.2982000 | $0.3027000 | $0.2930000 |
| 2025-03-28 | $0.2982000 | $0.2981000 | $0.2982000 | $0.2981000 |
| 2025-03-29 | $0.2752000 | $0.2601000 | $0.2761000 | $0.2560000 |
| 2025-03-30 | $0.2601000 | $0.2611000 | $0.2697000 | $0.2581000 |
| 2025-03-31 | $0.2611000 | $0.2604000 | $0.2777000 | $0.2539000 |
| 2025-04-01 | $0.2604000 | $0.2581000 | $0.2676000 | $0.2564000 |
| 2025-04-02 | $0.2581000 | $0.2434000 | $0.2635000 | $0.2427000 |
| 2025-04-03 | $0.2434000 | $0.2440000 | $0.2521000 | $0.2331000 |
| 2025-04-04 | $0.2440000 | $0.2455000 | $0.2556000 | $0.2364000 |
| 2025-04-05 | $0.2455000 | $0.2386000 | $0.2470000 | $0.2360000 |
| 2025-04-06 | $0.2386000 | $0.2150000 | $0.2399000 | $0.2127000 |
| 2025-04-07 | $0.2150000 | $0.2117000 | $0.2264000 | $0.1968000 |
| 2025-04-08 | $0.2117000 | $0.2059000 | $0.2175000 | $0.2047000 |
| 2025-04-09 | $0.2059000 | $0.2244000 | $0.2265000 | $0.2002000 |
| 2025-04-10 | $0.2244000 | $0.2117000 | $0.2246000 | $0.2105000 |
| 2025-04-11 | $0.2117000 | $0.2124000 | $0.2126000 | $0.2117000 |
| 2025-04-12 | $0.2174000 | $0.2298000 | $0.2330000 | $0.2174000 |
| 2025-04-13 | $0.2298000 | $0.2173000 | $0.2344000 | $0.2142000 |
| 2025-04-14 | $0.2173000 | $0.2159000 | $0.2219000 | $0.2132000 |
| 2025-04-15 | $0.2159000 | $0.2093000 | $0.2247000 | $0.2088000 |
| 2025-04-16 | $0.2093000 | $0.2040000 | $0.2153000 | $0.2019000 |
| 2025-04-17 | $0.2040000 | $0.2048000 | $0.2114000 | $0.2016000 |
| 2025-04-18 | $0.2048000 | $0.2118000 | $0.2151000 | $0.2044000 |
| 2025-04-19 | $0.2118000 | $0.2185000 | $0.2198000 | $0.2118000 |
| 2025-04-20 | $0.2185000 | $0.2192000 | $0.2222000 | $0.2158000 |
| 2025-04-21 | $0.2192000 | $0.2161000 | $0.2290000 | $0.2158000 |
| 2025-04-22 | $0.2161000 | $0.2499000 | $0.2834000 | $0.2138000 |
| 2025-04-23 | $0.2499000 | $0.2382000 | $0.2506000 | $0.2350000 |
| 2025-04-24 | $0.2382000 | $0.2381000 | $0.2382000 | $0.2381000 |
| 2025-04-25 | $0.2440000 | $0.2485000 | $0.2502000 | $0.2389000 |
| 2025-04-26 | $0.2485000 | $0.2485000 | $0.2485000 | $0.2485000 |
| 2025-04-28 | $0.2435000 | $0.2371000 | $0.2487000 | $0.2331000 |
| 2025-04-29 | $0.2371000 | $0.2330000 | $0.2714000 | $0.2281000 |
| 2025-04-30 | $0.2330000 | $0.2302000 | $0.2387000 | $0.2302000 |
| 2025-05-01 | $0.2302000 | $0.2353000 | $0.2407000 | $0.2301000 |
| 2025-05-02 | $0.2353000 | $0.2269000 | $0.2390000 | $0.2263000 |
| 2025-05-03 | $0.2269000 | $0.2265000 | $0.2269000 | $0.2265000 |
| 2025-05-05 | $0.2118000 | $0.2148000 | $0.2204000 | $0.2118000 |
| 2025-05-06 | $0.2148000 | $0.2142000 | $0.2162000 | $0.2074000 |
| 2025-05-07 | $0.2142000 | $0.2142000 | $0.2142000 | $0.2142000 |
| 2025-05-08 | $0.2168000 | $0.2381000 | $0.2403000 | $0.2162000 |
| 2025-05-09 | $0.2381000 | $0.2533000 | $0.2555000 | $0.2358000 |
| 2025-05-10 | $0.2533000 | $0.2737000 | $0.2801000 | $0.2504000 |
| 2025-05-11 | $0.2737000 | $0.2643000 | $0.2749000 | $0.2579000 |
| 2025-05-12 | $0.2643000 | $0.2632000 | $0.2643000 | $0.2632000 |
| 2025-05-13 | $0.2625000 | $0.2693000 | $0.2816000 | $0.2476000 |
| 2025-05-14 | $0.2693000 | $0.2573000 | $0.2718000 | $0.2551000 |
| 2025-05-15 | $0.2573000 | $0.2349000 | $0.2592000 | $0.2257000 |
| 2025-05-16 | $0.2349000 | $0.2338000 | $0.2425000 | $0.2321000 |
| 2025-05-17 | $0.2338000 | $0.2290000 | $0.2338000 | $0.2264000 |
| 2025-05-18 | $0.2290000 | $0.2281000 | $0.2291000 | $0.2281000 |
| 2025-05-19 | $0.2421000 | $0.2417000 | $0.2448000 | $0.2307000 |
| 2025-05-20 | $0.2417000 | $0.2426000 | $0.2486000 | $0.2329000 |
| 2025-05-21 | $0.2426000 | $0.2424000 | $0.2427000 | $0.2423000 |
| 2025-05-25 | $0.2337000 | $0.2334000 | $0.2337000 | $0.2264000 |
| 2025-05-26 | $0.2334000 | $0.2321000 | $0.2372000 | $0.2307000 |
| 2025-05-27 | $0.2321000 | $0.2338000 | $0.2387000 | $0.2279000 |
| 2025-05-28 | $0.2338000 | $0.2323000 | $0.2371000 | $0.2274000 |
| 2025-05-29 | $0.2323000 | $0.2236000 | $0.2361000 | $0.2232000 |
| 2025-05-30 | $0.2236000 | $0.2076000 | $0.2242000 | $0.2065000 |
| 2025-05-31 | $0.2076000 | $0.2119000 | $0.2138000 | $0.2031000 |
| 2025-06-01 | $0.2119000 | $0.2157000 | $0.2184000 | $0.2090000 |
| 2025-06-02 | $0.2157000 | $0.2160000 | $0.2160000 | $0.2157000 |
| 2025-06-03 | $0.2182000 | $0.2139000 | $0.2227000 | $0.2138000 |
| 2025-06-04 | $0.2139000 | $0.2139000 | $0.2139000 | $0.2139000 |
| 2025-06-05 | $0.2056000 | $0.1930000 | $0.2094000 | $0.1923000 |
| 2025-06-06 | $0.1930000 | $0.1927000 | $0.1931000 | $0.1925000 |
| 2025-06-07 | $0.1951000 | $0.2003000 | $0.2015000 | $0.1939000 |
| 2025-06-08 | $0.2003000 | $0.2003000 | $0.2003000 | $0.2003000 |
| 2025-06-10 | $0.2059000 | $0.2109000 | $0.2151000 | $0.2036000 |
| 2025-06-11 | $0.2109000 | $0.1965000 | $0.2116000 | $0.1955000 |
| 2025-06-12 | $0.1965000 | $0.1818000 | $0.1967000 | $0.1814000 |
| 2025-06-13 | $0.1818000 | $0.1776000 | $0.1850000 | $0.1669000 |
| 2025-06-14 | $0.1776000 | $0.1776000 | $0.1776000 | $0.1776000 |
| 2025-06-16 | $0.1756000 | $0.1766000 | $0.1827000 | $0.1740000 |
| 2025-06-17 | $0.1766000 | $0.1712000 | $0.1784000 | $0.1685000 |
| 2025-06-18 | $0.1712000 | $0.1712000 | $0.1712000 | $0.1712000 |
| 2025-06-19 | $0.1706000 | $0.1712000 | $0.1726000 | $0.1682000 |
| 2025-06-20 | $0.1712000 | $0.1711000 | $0.1712000 | $0.1711000 |
| 2025-06-21 | $0.1688000 | $0.1638000 | $0.1740000 | $0.1619000 |
| 2025-06-22 | $0.1638000 | $0.1527000 | $0.1665000 | $0.1473000 |
| 2025-06-23 | $0.1527000 | $0.1674000 | $0.1678000 | $0.1510000 |
| 2025-06-24 | $0.1674000 | $0.1629000 | $0.1708000 | $0.1605000 |
| 2025-06-25 | $0.1629000 | $0.1503000 | $0.1629000 | $0.1495000 |
| 2025-06-26 | $0.1503000 | $0.1456000 | $0.1518000 | $0.1441000 |
| 2025-06-27 | $0.1456000 | $0.1496000 | $0.1496000 | $0.1441000 |
| 2025-06-28 | $0.1496000 | $0.1485000 | $0.1514000 | $0.1457000 |
| 2025-06-29 | $0.1485000 | $0.1498000 | $0.1522000 | $0.1453000 |
| 2025-06-30 | $0.1498000 | $0.1403000 | $0.1506000 | $0.1403000 |
| 2025-07-01 | $0.1403000 | $0.1382000 | $0.1417000 | $0.1370000 |
| 2025-07-02 | $0.1382000 | $0.1450000 | $0.1465000 | $0.1371000 |
| 2025-07-03 | $0.1457000 | $0.1457000 | $0.1460000 | $0.1453000 |
| 2025-07-04 | $0.1463000 | $0.1411000 | $0.1471000 | $0.1397000 |
| 2025-07-05 | $0.1411000 | $0.1411000 | $0.1411000 | $0.1411000 |
| 2025-07-06 | $0.1395000 | $0.1455000 | $0.1462000 | $0.1386000 |
| 2025-07-07 | $0.1455000 | $0.1501000 | $0.1658000 | $0.1442000 |
| 2025-07-08 | $0.1501000 | $0.1505000 | $0.1505000 | $0.1448000 |
| 2025-07-09 | $0.1505000 | $0.1543000 | $0.1553000 | $0.1472000 |
| 2025-07-10 | $0.1543000 | $0.1659000 | $0.1672000 | $0.1525000 |
| 2025-07-11 | $0.1656000 | $0.1662000 | $0.1664000 | $0.1656000 |
| 2025-07-12 | $0.1700000 | $0.1736000 | $0.2225000 | $0.1613000 |
| 2025-07-13 | $0.1736000 | $0.1785000 | $0.1822000 | $0.1712000 |
| 2025-07-14 | $0.1785000 | $0.1756000 | $0.1872000 | $0.1740000 |
| 2025-07-15 | $0.1756000 | $0.1800000 | $0.1808000 | $0.1703000 |
| 2025-07-16 | $0.1800000 | $0.1878000 | $0.1931000 | $0.1778000 |
| 2025-07-17 | $0.1878000 | $0.1864000 | $0.1909000 | $0.1830000 |
| 2025-07-18 | $0.1864000 | $0.1866000 | $0.1866000 | $0.1864000 |
| 2025-07-20 | $0.1926000 | $0.2005000 | $0.2029000 | $0.1907000 |
| 2025-07-21 | $0.2005000 | $0.2007000 | $0.2007000 | $0.2004000 |
| 2025-07-22 | $0.2040000 | $0.2022000 | $0.2053000 | $0.1929000 |
| 2025-07-23 | $0.2022000 | $0.2019000 | $0.2022000 | $0.2019000 |
| 2025-07-24 | $0.1834000 | $0.1836000 | $0.1886000 | $0.1738000 |
| 2025-07-25 | $0.1836000 | $0.1866000 | $0.1876000 | $0.1782000 |
| 2025-07-26 | $0.1866000 | $0.1877000 | $0.1897000 | $0.1857000 |
| 2025-07-27 | $0.1877000 | $0.1939000 | $0.1945000 | $0.1766000 |
| 2025-07-28 | $0.1939000 | $0.1815000 | $0.1969000 | $0.1802000 |
| 2025-07-29 | $0.1815000 | $0.1815000 | $0.1815000 | $0.1815000 |
| 2025-07-30 | $0.1783000 | $0.1725000 | $0.1800000 | $0.1687000 |
| 2025-07-31 | $0.1725000 | $0.1728000 | $0.1728000 | $0.1725000 |
| 2025-08-01 | $0.1666000 | $0.1612000 | $0.1669000 | $0.1595000 |
| 2025-08-02 | $0.1612000 | $0.1591000 | $0.1638000 | $0.1566000 |
| 2025-08-03 | $0.1591000 | $0.1677000 | $0.1700000 | $0.1582000 |
| 2025-08-04 | $0.1677000 | $0.1792000 | $0.1796000 | $0.1673000 |
| 2025-08-05 | $0.1792000 | $0.1729000 | $0.1932000 | $0.1724000 |
| 2025-08-06 | $0.1729000 | $0.1750000 | $0.1773000 | $0.1688000 |
| 2025-08-07 | $0.1750000 | $0.1795000 | $0.1798000 | $0.1709000 |
| 2025-08-08 | $0.1795000 | $0.1837000 | $0.1847000 | $0.1783000 |
| 2025-08-09 | $0.1837000 | $0.1842000 | $0.1842000 | $0.1837000 |
| 2025-08-10 | $0.1876000 | $0.1860000 | $0.1906000 | $0.1758000 |
| 2025-08-11 | $0.1860000 | $0.1797000 | $0.1925000 | $0.1783000 |
| 2025-08-12 | $0.1797000 | $0.1792000 | $0.1797000 | $0.1792000 |
| 2025-08-15 | $0.1750000 | $0.1746000 | $0.1801000 | $0.1695000 |
| 2025-08-16 | $0.1746000 | $0.1763000 | $0.1794000 | $0.1730000 |
| 2025-08-17 | $0.1765000 | $0.1768000 | $0.1768000 | $0.1762000 |
| 2025-08-18 | $0.1775000 | $0.1682000 | $0.1782000 | $0.1666000 |
| 2025-08-19 | $0.1682000 | $0.1610000 | $0.1704000 | $0.1610000 |
| 2025-08-20 | $0.1604000 | $0.1608000 | $0.1612000 | $0.1604000 |
| 2025-08-21 | $0.1699000 | $0.1645000 | $0.1705000 | $0.1631000 |
| 2025-08-22 | $0.1645000 | $0.1800000 | $0.1807000 | $0.1597000 |
| 2025-08-23 | $0.1799000 | $0.1799000 | $0.1800000 | $0.1797000 |
| 2025-08-24 | $0.1763000 | $0.1734000 | $0.1788000 | $0.1698000 |
| 2025-08-25 | $0.1734000 | $0.1608000 | $0.1741000 | $0.1596000 |
| 2025-08-26 | $0.1608000 | $0.1679000 | $0.1685000 | $0.1600000 |
| 2025-08-27 | $0.1679000 | $0.1679000 | $0.1679000 | $0.1679000 |
| 2025-08-28 | $0.1677000 | $0.1742000 | $0.1750000 | $0.1666000 |
| 2025-08-29 | $0.1742000 | $0.1743000 | $0.1744000 | $0.1742000 |
| 2025-09-04 | $0.1689000 | $0.1633000 | $0.1689000 | $0.1614000 |
| 2025-09-05 | $0.1633000 | $0.1654000 | $0.1688000 | $0.1628000 |
| 2025-09-06 | $0.1656000 | $0.1654000 | $0.1658000 | $0.1653000 |
| 2025-09-07 | $0.1642000 | $0.1672000 | $0.1675000 | $0.1639000 |
| 2025-09-08 | $0.1672000 | $0.1671000 | $0.1681000 | $0.1635000 |
| 2025-09-09 | $0.1671000 | $0.1686000 | $0.1750000 | $0.1663000 |
| 2025-09-10 | $0.1686000 | $0.1686000 | $0.1686000 | $0.1686000 |
| 2025-09-11 | $0.1716000 | $0.1724000 | $0.1750000 | $0.1695000 |
| 2025-09-12 | $0.1723000 | $0.1720000 | $0.1723000 | $0.1720000 |
| 2025-09-14 | $0.1767000 | $0.1698000 | $0.1769000 | $0.1678000 |
| 2025-09-15 | $0.1694000 | $0.1686000 | $0.1694000 | $0.1683000 |
| 2025-09-16 | $0.1612000 | $0.1630000 | $0.1643000 | $0.1584000 |
| 2025-09-17 | $0.1630000 | $0.1630000 | $0.1630000 | $0.1630000 |
| 2025-09-20 | $0.1582000 | $0.1582000 | $0.1618000 | $0.1573000 |
| 2025-09-21 | $0.1576000 | $0.1576000 | $0.1576000 | $0.1575000 |
| 2025-09-23 | $0.1435000 | $0.1428000 | $0.1457000 | $0.1408000 |
| 2025-09-24 | $0.1428000 | $0.1428000 | $0.1428000 | $0.1428000 |
News
Related Coins
