Register for real-time alerts, custom portfolio, and market movers
| Name | Symbol | Market | Market Cap ($) | Algorithm |
|---|---|---|---|---|
| Osmosis | OSMOUST | Crypto | 529,827,821 | Not Mineable |
| Change | % Change | Current Price | Bid | Offer | |
|---|---|---|---|---|---|
| -0.0281 | -3.25% | 0.836 | 0.8356 | 0.8367 |
| Open | High | Low | Prev. Close | 52 Week Range |
|---|---|---|---|---|
| 0.8636 | 0.8744 | 0.8346 | 0.8641 | 0.2237 - 2.56 |
| Exchange | Time | Size | Trade Price | Currency |
|---|---|---|---|---|
| BINA | 16:21:30 | 717.45 | 0.8365 | UST |
OSMOUST Historical Summary
| Period | Open | High | Low | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|
| 1 Week | 0.8252 | 1.05 | 0.7718 | 3,080,067.27 | 0.0108 | 1.31% |
| 1 Month | 0.9727 | 1.23 | 0.7718 | 2,849,839.72 | -0.1367 | -14.05% |
| 3 Months | 1.59 | 1.84 | 0.7718 | 3,648,498.46 | -0.754 | -47.42% |
| 6 Months | 0.6816 | 2.56 | 0.5886 | 4,535,094.10 | 0.1544 | 22.65% |
| 1 Year | 0.624 | 2.56 | 0.2237 | 5,254,773.87 | 0.212 | 33.97% |
| 3 Years | 1.68 | 12.50 | 0.2237 | 4,299,219.10 | -0.844 | -50.24% |
| 5 Years | 1.68 | 12.50 | 0.2237 | 4,299,219.10 | -0.844 | -50.24% |
OSMOUST 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 18 2024 | 0.8644 | -0.0079 | -0.91% | 0.8731 | 0.8818 | 0.8599 | 1,635,582.00 |
| May 17 2024 | 0.8723 | 0.0246 | 2.90% | 0.8486 | 0.882 | 0.8422 | 2,953,815.00 |
| May 16 2024 | 0.8477 | -0.0024 | -0.28% | 0.8478 | 1.05 | 0.8355 | 8,314,691.00 |
| May 15 2024 | 0.8501 | 0.0754 | 9.73% | 0.7742 | 0.8508 | 0.7718 | 3,419,923.00 |
| May 14 2024 | 0.7747 | -0.0354 | -4.37% | 0.8103 | 0.8162 | 0.7728 | 2,234,316.00 |
| May 13 2024 | 0.8101 | -0.0144 | -1.75% | 0.8231 | 0.8309 | 0.7984 | 2,013,558.00 |
| May 12 2024 | 0.8245 | -0.0006 | -0.07% | 0.8252 | 0.8373 | 0.8211 | 988,583.00 |
| May 11 2024 | 0.8251 | -0.0103 | -1.23% | 0.8344 | 0.8441 | 0.8251 | 1,494,953.00 |
| May 10 2024 | 0.8354 | -0.0329 | -3.79% | 0.8691 | 0.8792 | 0.8316 | 1,985,153.00 |
| May 09 2024 | 0.8683 | 0.0155 | 1.82% | 0.8519 | 0.8698 | 0.8435 | 1,642,562.00 |
| May 08 2024 | 0.8528 | -0.0226 | -2.58% | 0.8758 | 0.8864 | 0.8499 | 1,863,584.00 |
| May 07 2024 | 0.8754 | -0.0285 | -3.15% | 0.9053 | 0.9131 | 0.8751 | 1,599,578.00 |
| May 06 2024 | 0.9039 | -0.0113 | -1.23% | 0.9158 | 0.9398 | 0.8999 | 2,425,603.00 |
| May 05 2024 | 0.9152 | 0.0335 | 3.80% | 0.8808 | 0.9239 | 0.8716 | 2,145,684.00 |
| May 04 2024 | 0.8817 | 0.0028 | 0.32% | 0.8773 | 0.8913 | 0.8717 | 1,448,134.00 |
| May 03 2024 | 0.8789 | 0.0244 | 2.86% | 0.8546 | 0.8856 | 0.8446 | 2,027,258.00 |
| May 02 2024 | 0.8545 | -0.0077 | -0.89% | 0.862 | 0.8687 | 0.8399 | 2,960,178.00 |
| May 01 2024 | 0.8622 | 0.0125 | 1.47% | 0.8491 | 0.864 | 0.8028 | 2,532,888.00 |
| Apr 30 2024 | 0.8497 | -0.0416 | -4.67% | 0.8908 | 0.8993 | 0.8058 | 3,388,729.00 |
| Apr 29 2024 | 0.8913 | -0.0309 | -3.35% | 0.9201 | 0.9365 | 0.8744 | 9,925,171.00 |
| Apr 28 2024 | 0.9222 | -0.0157 | -1.67% | 0.9369 | 0.9526 | 0.9207 | 1,099,562.00 |
| Apr 27 2024 | 0.9379 | 0.013 | 1.41% | 0.9274 | 0.9633 | 0.900 | 1,428,437.00 |
| Apr 26 2024 | 0.9249 | -0.0171 | -1.82% | 0.9402 | 0.9537 | 0.9137 | 1,856,003.00 |
| Apr 25 2024 | 0.942 | -0.0082 | -0.86% | 0.952 | 0.9606 | 0.930 | 2,337,948.00 |
| Apr 24 2024 | 0.9502 | -0.0598 | -5.92% | 1.01 | 1.04 | 0.9404 | 2,279,444.00 |
| Apr 23 2024 | 1.01 | 0.030 | 2.82% | 0.9812 | 1.23 | 0.9682 | 10,738,860.00 |
| Apr 22 2024 | 0.9823 | 0.020 | 2.08% | 0.9636 | 0.9886 | 0.9588 | 1,385,695.00 |
| Apr 21 2024 | 0.9623 | -0.0125 | -1.28% | 0.9727 | 0.9777 | 0.9521 | 1,669,607.00 |
| Apr 20 2024 | 0.9748 | 0.0559 | 6.08% | 0.917 | 0.977 | 0.9048 | 1,726,317.00 |
| Apr 19 2024 | 0.9189 | 0.0021 | 0.23% | 0.916 | 0.9506 | 0.8576 | 3,371,533.00 |
