Osmosis allBTC
BTC
Rank #1593
$92,661.00
Updated 28 days ago
Market Cap
$10.49M
24h Volume
$5.07M
Avg Volume (90d)
$4.76M
24h High/Low
$93,933.00
$86,993.00
$86,993.00
Price Chart
Categories & Chains
Categories
Crypto-Backed Tokens
Osmosis Ecosystem
Chains
Osmosis
factory/osmo1z6r6...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $92,661.00 | $93,933.00 | $86,993.00 | $92,661.00 | $5.07M | $10.49M |
| Dec 2, 2025 | $86,155.07 | $91,872.59 | $86,155.07 | $91,696.94 | $4.77M | $9.99M |
| Dec 1, 2025 | $90,367.75 | $90,367.75 | $84,354.03 | $86,906.01 | $3.43M | $9.73M |
| Nov 30, 2025 | $90,943.93 | $91,838.31 | $90,314.34 | $90,833.56 | $987.70K | $10.28M |
| Nov 29, 2025 | $90,488.74 | $91,175.10 | $89,939.29 | $90,819.51 | $2.05M | $10.24M |
| Nov 28, 2025 | $90,937.08 | $92,334.07 | $89,907.39 | $91,233.11 | $2.09M | $10.31M |
| Nov 27, 2025 | $90,077.82 | $91,632.27 | $90,077.82 | $90,900.55 | $3.28M | $10.30M |
| Nov 26, 2025 | $86,896.15 | $90,364.99 | $86,401.94 | $90,228.67 | $3.63M | $9.92M |
| Nov 25, 2025 | $88,401.28 | $88,401.28 | $86,592.38 | $87,898.48 | $3.93M | $9.88M |
| Nov 24, 2025 | $86,596.69 | $89,313.31 | $85,531.03 | $88,354.48 | $4.26M | $9.84M |
| Nov 23, 2025 | $84,618.92 | $87,370.63 | $84,602.08 | $87,284.28 | $2.95M | $9.75M |
| Nov 22, 2025 | $85,231.14 | $85,231.14 | $83,319.98 | $84,959.01 | $4.54M | $9.53M |
| Nov 21, 2025 | $86,193.71 | $87,158.84 | $80,961.97 | $83,900.67 | $7.34M | $9.53M |
| Nov 20, 2025 | $91,324.21 | $92,961.02 | $86,186.65 | $87,838.29 | $6.17M | $10.22M |
| Nov 19, 2025 | $92,528.89 | $92,528.89 | $88,669.95 | $90,237.38 | $5.10M | $10.27M |
| Nov 18, 2025 | $91,778.49 | $93,371.38 | $89,163.00 | $93,201.94 | $7.14M | $10.34M |
| Nov 17, 2025 | $94,095.82 | $95,787.56 | $91,497.43 | $91,619.66 | $5.31M | $10.64M |
| Nov 16, 2025 | $95,260.85 | $96,500.29 | $93,355.69 | $93,355.69 | $2.55M | $10.75M |
| Nov 15, 2025 | $94,673.57 | $96,391.31 | $94,643.48 | $95,554.53 | $6.33M | $10.81M |
| Nov 14, 2025 | $99,754.78 | $99,754.78 | $94,323.37 | $94,794.15 | $8.65M | $10.94M |
| Nov 13, 2025 | $101,960.91 | $103,667.68 | $97,865.03 | $99,810.52 | $5.32M | $11.46M |
| Nov 12, 2025 | $102,239.34 | $105,155.41 | $101,086.65 | $101,086.65 | $3.48M | $11.65M |
| Nov 11, 2025 | $103,227.00 | $108,666.00 | $102,879.00 | $103,227.00 | $4.18M | $11.63M |
| Nov 10, 2025 | $104,630.69 | $104,630.69 | $104,630.69 | $104,630.69 | $2.51M | $11.81M |
| Nov 9, 2025 | $102,582.38 | $102,582.38 | $102,582.38 | $102,582.38 | $1.90M | $11.60M |
| Nov 8, 2025 | $103,216.23 | $103,216.23 | $103,216.23 | $103,216.23 | $6.02M | $11.67M |
| Nov 7, 2025 | $101,066.44 | $101,066.44 | $101,066.44 | $101,066.44 | $5.26M | $11.42M |
| Nov 6, 2025 | $103,810.45 | $103,810.45 | $103,810.45 | $103,810.45 | $7.09M | $11.73M |
| Nov 5, 2025 | $100,885.17 | $100,885.17 | $100,885.17 | $100,885.17 | $8.37M | $11.39M |
| Nov 4, 2025 | $106,538.10 | $106,538.10 | $106,538.10 | $106,538.10 | $6.23M | $12.04M |
| Nov 3, 2025 | $110,589.88 | $110,589.88 | $110,589.88 | $110,589.88 | $2.05M | $12.48M |
| Nov 2, 2025 | $110,097.76 | $110,097.76 | $110,097.76 | $110,097.76 | $1.31M | $12.44M |
| Nov 1, 2025 | $109,579.33 | $109,579.33 | $109,579.33 | $109,579.33 | $5.27M | $12.39M |
| Oct 31, 2025 | $108,091.96 | $108,091.96 | $108,091.96 | $108,091.96 | $6.44M | $12.21M |
| Oct 30, 2025 | $111,133.10 | $111,133.10 | $111,133.10 | $111,133.10 | $5.52M | $12.56M |
| Oct 29, 2025 | $113,225.25 | $113,225.25 | $113,225.25 | $113,225.25 | $3.77M | $12.80M |
| Oct 28, 2025 | $114,110.75 | $114,110.75 | $114,110.75 | $114,110.75 | $3.21M | $12.90M |
| Oct 27, 2025 | $114,338.39 | $114,338.39 | $114,338.39 | $114,338.39 | $2.87M | $12.95M |
| Oct 26, 2025 | $111,620.47 | $111,620.47 | $111,620.47 | $111,620.47 | $898.27K | $12.62M |
| Oct 25, 2025 | $110,805.66 | $110,805.66 | $110,805.66 | $110,805.66 | $3.96M | $12.52M |
| Oct 24, 2025 | $110,159.11 | $110,159.11 | $110,159.11 | $110,159.11 | $4.38M | $12.46M |
| Oct 23, 2025 | $107,747.99 | $107,747.99 | $107,747.99 | $107,747.99 | $7.28M | $12.20M |
| Oct 22, 2025 | $108,264.08 | $108,264.08 | $108,264.08 | $108,264.08 | $8.08M | $12.27M |
| Oct 21, 2025 | $110,117.78 | $110,117.78 | $110,117.78 | $110,117.78 | $3.81M | $12.44M |
| Oct 20, 2025 | $108,363.04 | $108,363.04 | $108,363.04 | $108,363.04 | $2.96M | $12.25M |
| Oct 19, 2025 | $107,250.75 | $107,250.75 | $107,250.75 | $107,250.75 | $1.71M | $12.12M |
| Oct 18, 2025 | $106,250.50 | $106,250.50 | $106,250.50 | $106,250.50 | $6.29M | $12.03M |
| Oct 17, 2025 | $108,155.74 | $108,155.74 | $108,155.74 | $108,155.74 | $6.30M | $12.23M |
| Oct 16, 2025 | $110,671.70 | $110,671.70 | $110,671.70 | $110,671.70 | $5.55M | $12.53M |
| Oct 15, 2025 | $113,163.68 | $113,163.68 | $113,163.68 | $113,163.68 | $6.82M | $12.81M |
| Oct 14, 2025 | $115,196.06 | $115,196.06 | $115,196.06 | $115,196.06 | $5.75M | $13.02M |
| Oct 13, 2025 | $114,880.46 | $114,880.46 | $114,880.46 | $114,880.46 | $7.52M | $12.99M |
| Oct 12, 2025 | $110,799.11 | $110,799.11 | $110,799.11 | $110,799.11 | $7.14M | $12.54M |
| Oct 11, 2025 | $112,551.25 | $112,551.25 | $112,551.25 | $112,551.25 | $13.49M | $12.96M |
| Oct 10, 2025 | $121,931.45 | $121,931.45 | $121,931.45 | $121,931.45 | $3.24M | $13.78M |
| Oct 9, 2025 | $123,324.09 | $123,324.09 | $123,324.09 | $123,324.09 | $3.68M | $13.93M |
| Oct 8, 2025 | $121,441.49 | $121,441.49 | $121,441.49 | $121,441.49 | $3.99M | $13.73M |
| Oct 7, 2025 | $124,594.28 | $124,594.28 | $124,594.28 | $124,594.28 | $4.04M | $14.08M |
| Oct 6, 2025 | $123,327.90 | $123,327.90 | $123,327.90 | $123,327.90 | $3.98M | $13.94M |
| Oct 5, 2025 | $122,299.84 | $122,299.84 | $122,299.84 | $122,299.84 | $1.21M | $13.82M |
| Oct 4, 2025 | $121,909.76 | $121,909.76 | $121,909.76 | $121,909.76 | $4.63M | $13.76M |
| Oct 3, 2025 | $119,793.56 | $119,793.56 | $119,793.56 | $119,793.56 | $5.02M | $13.54M |
| Oct 2, 2025 | $118,166.19 | $118,166.19 | $118,166.19 | $118,166.19 | $7.81M | $13.36M |