We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Rank 155
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.4495 | Binance | 960941.81 | /cdn/crypto/logos/exchanges/BINA.png | $ 431,518.86 | 1735284937 | OSMO/USDT | https://www.binance.com/en/trade/OSMO_USDT | USDT | 1 | https://www.binance.com/en/trade/OSMO_USDT | 73.7089957793 | Recently |
| 0.4499 | Coinbase | 87810.62 | /cdn/crypto/logos/exchanges/GDAX.png | US$ 39,421.53 | 1735284934 | OSMO/USD | https://pro.coinbase.com/trade/OSMO-USD | USD | 2 | https://pro.coinbase.com/trade/OSMO-USD | 6.73550942586 | Recently |
| 0.4512 | Kucoin | 87323.5145 | /cdn/crypto/logos/exchanges/KUCN.png | $ 39,224.83 | 1735284714 | OSMO/USDT | https://trade.kucoin.com/OSMO-USDT | USDT | 3 | https://trade.kucoin.com/OSMO-USDT | 6.69814602168 | Recently |
| 0.4505 | Gate.io | 58535.44 | /cdn/crypto/logos/exchanges/GATE.png | $ 26,322.14 | 1735284900 | OSMO/USDT | https://gate.io/trade/OSMO_USDT | USDT | 4 | https://gate.io/trade/OSMO_USDT | 4.48995813795 | Recently |
| 0.451 | DigiFinex | 56447.09 | /cdn/crypto/logos/exchanges/DGFX.png | $ 25,280.85 | 1735284718 | OSMO/USDT | https://www.digifinex.com/en-ww/trade/USDT/OSMO | USDT | 5 | https://www.digifinex.com/en-ww/trade/USDT/OSMO | 4.32977135064 | Recently |
| 0.4495 | HTX | 38032.3029 | /cdn/crypto/logos/exchanges/HUOB.png | $ 17,051.03 | 1735284892 | OSMO/USDT | https://www.huobi.com/en-us/exchange/osmo_usdt | USDT | 6 | https://www.huobi.com/en-us/exchange/osmo_usdt | 2.91726598298 | Recently |
| 0.4522 | Crypto.com | 12363.4 | /cdn/crypto/logos/exchanges/CRTO.png | US$ 5,540.27 | 1735283350 | OSMO/USD | https://crypto.com/exchange/trade/OSMO_USD | USD | 7 | https://crypto.com/exchange/trade/OSMO_USD | 0.948334008298 | 26 minutes ago |
| 0.4542 | LBank | 2242.61 | /cdn/crypto/logos/exchanges/LBNK.png | $ 1,007.71 | 1735283369 | OSMO/USDT | https://www.lbank.info/exchange/osmo/usdt | USDT | 8 | https://www.lbank.info/exchange/osmo/usdt | 0.172019293265 | 26 minutes ago |
| HitBTC | /cdn/crypto/logos/exchanges/HITB.png | $ - | OSMO/USDT | https://hitbtc.com/OSMO-to-USDT | USDT | 9 | https://hitbtc.com/OSMO-to-USDT | 0 | - | |||
| 8.84E-6 | Binance | 0 | /cdn/crypto/logos/exchanges/BINA.png | BTC 0.00000000 | 1735257747 | OSMO/BTC | https://www.binance.com/en/trade/OSMO_BTC | BTC | 10 | https://www.binance.com/en/trade/OSMO_BTC | 0 | 8 hours ago |
| Poloniex | /cdn/crypto/logos/exchanges/POLO.png | $ - | OSMO/USDT | https://poloniex.com/exchange#USDT_OSMO | USDT | 11 | https://poloniex.com/exchange#USDT_OSMO | 0 | - |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.4642 | -0.0143 | -3.08056872038 | 0.4049 | 0.5061 | 467912.062857 | CX |
| 4 | 0.5828 | -0.1329 | -22.8037062457 | 0.4049 | 0.855 | 825913.26 | CX |
| 12 | 0.5165 | -0.0666 | -12.894482091 | 0.3736 | 0.855 | 481892.146 | CX |
| 26 | 0.5314 | -0.0815 | -15.336846067 | 0.302 | 0.855 | 350775.109674 | CX |
| 52 | 1.69 | -1.2401 | -73.3786982249 | 0.302 | 1.96 | 378185.276332 | CX |
| 156 | 0 | 0 | 0 | 0 | 3.96281916 | 300855.819748 | CX |
| 260 | 0 | 0 | 0 | 0 | 3.96281916 | 300855.819748 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735257000 | 0.4425 | -0.0359 | -7.50 | 0.4773 | 0.4798 | 0.4403 | 715113 |
| 1735170600 | 0.4784 | 0.0153 | 3.30 | 0.464 | 0.4786 | 0.4563 | 461294 |
| 1735084200 | 0.4631 | -0.0019 | -0.41 | 0.4653 | 0.4728 | 0.446 | 470228 |
| 1734997800 | 0.465 | 0.0324 | 7.49 | 0.4295 | 0.469 | 0.4242 | 278169 |
| 1734911400 | 0.4326 | -0.0091 | -2.06 | 0.4416 | 0.4514 | 0.4258 | 326026 |
| 1734825000 | 0.4417 | -0.0315 | -6.66 | 0.4741 | 0.5061 | 0.4366 | 553695 |
| 1734738600 | 0.4732 | 0.0035 | 0.75 | 0.4642 | 0.4756 | 0.4049 | 470856 |
| 1734652200 | 0.4697 | -0.0313 | -6.25 | 0.5035 | 0.5106 | 0.448 | 939086 |
| 1734565800 | 0.501 | -0.0448 | -8.21 | 0.5465 | 0.561 | 0.501 | 582528 |
| 1734479400 | 0.5458 | -0.0371 | -6.36 | 0.58 | 0.5812 | 0.5423 | 1032907 |
| 1734393000 | 0.5829 | -0.0421 | -6.74 | 0.6208 | 0.6386 | 0.5745 | 1252665 |
| 1734306600 | 0.625 | 0.0036 | 0.58 | 0.6204 | 0.6382 | 0.5974 | 329117 |
| 1734220200 | 0.6214 | -0.0349 | -5.32 | 0.6579 | 0.6662 | 0.6063 | 210454 |
| 1734133800 | 0.6563 | 0.0001 | 0.02 | 0.6582 | 0.6617 | 0.6306 | 263103 |
| 1734047400 | 0.6562 | -0.0122 | -1.83 | 0.6677 | 0.6976 | 0.648 | 1006653 |
| 1733961000 | 0.6684 | 0.0441 | 7.06 | 0.6244 | 0.681 | 0.603 | 2100018 |
| 1733874600 | 0.6243 | -0.0408 | -6.13 | 0.6576 | 0.6755 | 0.58 | 1014975 |
| 1733788200 | 0.6651 | -0.1046 | -13.59 | 0.7704 | 0.771 | 0.6195 | 957330 |
| 1733701800 | 0.7697 | -0.0259 | -3.26 | 0.7924 | 0.7958 | 0.7542 | 506428 |
| 1733615400 | 0.7956 | -0.0452 | -5.38 | 0.8369 | 0.844 | 0.7864 | 801475 |
| 1733529000 | 0.8408 | 0.1395 | 19.89 | 0.7069 | 0.855 | 0.6995 | 2724043 |
| 1733442600 | 0.7013 | 0.0016 | 0.23 | 0.6973 | 0.7399 | 0.6673 | 1221009 |
| 1733356200 | 0.6997 | 0.0362 | 5.46 | 0.6607 | 0.7205 | 0.6519 | 1375031 |
| 1733269800 | 0.6635 | 0.0513 | 8.38 | 0.6124 | 0.6635 | 0.6 | 1096891 |
| 1733183400 | 0.6122 | -0.0113 | -1.81 | 0.621 | 0.6325 | 0.5722 | 858329 |
| 1733097000 | 0.6235 | 0.0074 | 1.20 | 0.617 | 0.6272 | 0.5988 | 461348 |
| 1733010600 | 0.6161 | 0.0158 | 2.63 | 0.5956 | 0.6306 | 0.5832 | 626651 |
| 1732924200 | 0.6003 | 0.0171 | 2.93 | 0.5828 | 0.6003 | 0.5667 | 490135 |
| 1732837800 | 0.5832 | -0.005 | -0.85 | 0.5867 | 0.5945 | 0.557 | 465021 |
| 1732751400 | 0.5882 | 0.0277 | 4.94 | 0.5583 | 0.5925 | 0.551 | 747795 |
| 1732665000 | 0.5605 | -0.031 | -5.24 | 0.5889 | 0.5994 | 0.546 | 548600 |
| 1732578600 | 0.5915 | -0.0501 | -7.81 | 0.6368 | 0.652 | 0.585 | 1265789 |
| 1732492200 | 0.6416 | 0.0274 | 4.46 | 0.6166 | 0.6887 | 0.6001 | 932414 |
| 1732405800 | 0.6142 | 0.0536 | 9.56 | 0.5623 | 0.6324 | 0.5593 | 960619 |
| 1732319400 | 0.5606 | 0.0121 | 2.21 | 0.5467 | 0.5611 | 0.5384 | 316465 |
| 1732233000 | 0.5485 | 0.0127 | 2.37 | 0.5333 | 0.5514 | 0.5077 | 339102 |
| 1732146600 | 0.5358 | -0.0248 | -4.42 | 0.5667 | 0.5826 | 0.5259 | 352109 |
| 1732060200 | 0.5606 | 0.0086 | 1.56 | 0.5513 | 0.5889 | 0.54 | 564852 |
| 1731973800 | 0.552 | 0.0422 | 8.28 | 0.5103 | 0.5573 | 0.5085 | 316432 |
| 1731887400 | 0.5098 | -0.0014 | -0.27 | 0.5123 | 0.5332 | 0.498 | 536181 |
| 1731801000 | 0.5112 | 0.0441 | 9.44 | 0.467 | 0.5142 | 0.4659 | 407089 |
| 1731714600 | 0.4671 | 0.0228 | 5.13 | 0.4459 | 0.4701 | 0.4372 | 175281 |
| 1731628200 | 0.4443 | -0.0267 | -5.67 | 0.4699 | 0.4811 | 0.4414 | 321308 |
| 1731541800 | 0.471 | -0.0224 | -4.54 | 0.4952 | 0.4975 | 0.4529 | 435061 |
| 1731455400 | 0.4934 | -0.0248 | -4.79 | 0.5206 | 0.535 | 0.4724 | 458187 |
| 1731369000 | 0.5182 | 0.0325 | 6.69 | 0.4868 | 0.5182 | 0.4792 | 695535 |
| 1731282600 | 0.4857 | 0.0265 | 5.77 | 0.4576 | 0.5089 | 0.4512 | 444741 |
| 1731196200 | 0.4592 | 0.0147 | 3.31 | 0.4457 | 0.4592 | 0.4411 | 146555 |
| 1731109800 | 0.4445 | 0.0027 | 0.61 | 0.4447 | 0.4524 | 0.4362 | 234255 |
| 1731023400 | 0.4418 | 0.0061 | 1.40 | 0.4372 | 0.448 | 0.4325 | 389100 |
| 1730937000 | 0.4357 | 0.0363 | 9.09 | 0.3987 | 0.4369 | 0.3987 | 379326 |
| 1730850600 | 0.3994 | 0.0201 | 5.30 | 0.3797 | 0.4012 | 0.3797 | 198860 |
| 1730764200 | 0.3793 | -0.012 | -3.07 | 0.39 | 0.3953 | 0.3736 | 210536 |
| 1730677800 | 0.3913 | -0.0031 | -0.79 | 0.3944 | 0.3964 | 0.3767 | 263635 |
| 1730591400 | 0.3944 | -0.0088 | -2.18 | 0.4018 | 0.4044 | 0.3929 | 111237 |
| 1730505000 | 0.4032 | -0.0109 | -2.63 | 0.4141 | 0.4186 | 0.4 | 148136 |
| 1730418600 | 0.4141 | -0.0249 | -5.67 | 0.4391 | 0.4394 | 0.4121 | 196444 |
| 1730332200 | 0.439 | -0.0136 | -3.00 | 0.4519 | 0.454 | 0.4368 | 280134 |
| 1730245800 | 0.4526 | 0.0157 | 3.59 | 0.4369 | 0.459 | 0.4361 | 211135 |
| 1730159400 | 0.4369 | -0.0067 | -1.51 | 0.4434 | 0.4435 | 0.4205 | 329550 |
| 1730073000 | 0.4436 | 0.0054 | 1.23 | 0.4383 | 0.4461 | 0.4356 | 185988 |
| 1729986600 | 0.4382 | -0.0127 | -2.82 | 0.4523 | 0.4573 | 0.438 | 238820 |
| 1729900200 | 0.4509 | -0.0563 | -11.10 | 0.5083 | 0.5094 | 0.443 | 291875 |
| 1729813800 | 0.5072 | -0.0025 | -0.49 | 0.5091 | 0.5148 | 0.5009 | 124384 |
| 1729727400 | 0.5097 | -0.0178 | -3.37 | 0.5243 | 0.526 | 0.4984 | 297670 |
| 1729641000 | 0.5275 | -0.0085 | -1.59 | 0.5405 | 0.5421 | 0.52 | 211142 |
| 1729554600 | 0.536 | -0.0154 | -2.79 | 0.5363 | 0.561 | 0.5351 | 283387 |
| 1729468200 | 0.5514 | 0.0166 | 3.10 | 0.5346 | 0.5514 | 0.5256 | 77401 |
| 1729381800 | 0.5348 | -0.0016 | -0.30 | 0.5363 | 0.5439 | 0.5278 | 108596 |
| 1729295400 | 0.5364 | 0.003 | 0.56 | 0.535 | 0.545 | 0.5309 | 183470 |
| 1729209000 | 0.5334 | -0.0212 | -3.82 | 0.555 | 0.5557 | 0.5283 | 152886 |
| 1729122600 | 0.5546 | 0.0023 | 0.42 | 0.5558 | 0.5629 | 0.5463 | 85087 |
| 1729036200 | 0.5523 | -0.0123 | -2.18 | 0.5654 | 0.5677 | 0.5424 | 101303 |
| 1728949800 | 0.5646 | 0.0167 | 3.05 | 0.5484 | 0.5698 | 0.5384 | 187694 |
| 1728863400 | 0.5479 | -0.0032 | -0.58 | 0.5513 | 0.5575 | 0.5308 | 86584 |
| 1728777000 | 0.5511 | 0.022 | 4.16 | 0.5301 | 0.5649 | 0.5301 | 201520 |
| 1728690600 | 0.5291 | 0.0366 | 7.43 | 0.4944 | 0.5323 | 0.4921 | 152232 |
| 1728604200 | 0.4925 | -0.0128 | -2.53 | 0.5058 | 0.5084 | 0.4832 | 136975 |
| 1728517800 | 0.5053 | -0.0128 | -2.47 | 0.5187 | 0.5242 | 0.4961 | 186171 |
| 1728431400 | 0.5181 | -0.0172 | -3.21 | 0.5337 | 0.5387 | 0.5147 | 186999 |
| 1728345000 | 0.5353 | -0.015 | -2.73 | 0.5521 | 0.5689 | 0.5346 | 276588 |
| 1728258600 | 0.5503 | -0.0009 | -0.16 | 0.5522 | 0.5525 | 0.5389 | 203979 |
| 1728172200 | 0.5512 | 0.0018 | 0.33 | 0.5515 | 0.5631 | 0.5397 | 168847 |
| 1728085800 | 0.5494 | 0.0337 | 6.53 | 0.5165 | 0.5494 | 0.5141 | 215556 |
| 1727999400 | 0.5157 | -0.0248 | -4.59 | 0.5366 | 0.547 | 0.5081 | 13298 |
| 1727913000 | 0.5405 | -0.0072 | -1.31 | 0.5492 | 0.5689 | 0.5285 | 213565 |
| 1727826600 | 0.5477 | -0.0497 | -8.32 | 0.5965 | 0.6172 | 0.5343 | 253614 |
| 1727740200 | 0.5974 | -0.0568 | -8.68 | 0.6572 | 0.6579 | 0.596 | 238057 |
| 1727653800 | 0.6542 | 0.0142 | 2.22 | 0.6426 | 0.6636 | 0.6282 | 350955 |
| 1727567400 | 0.64 | -0.0231 | -3.48 | 0.664 | 0.6657 | 0.634 | 355769 |
| 1727481000 | 0.6631 | 0.0112 | 1.72 | 0.6587 | 0.688 | 0.6539 | 318170 |
|
OSMO/BTC 0.00000884 BTC
+0.00%
|
OSMO/EUR 0.809855 €
-0.25%
|
|
OSMO/USD $ 0.449900
+1.21%
|
OSMO/GBP £ 0.675299
-0.04%
|
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Top Mineable Coins
Top Non-Mineable Coins
Newest Listed Cryptos
Newest Unlisted Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
