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 159
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.252 | Binance | 715970.08 | /cdn/crypto/logos/exchanges/BINA.png | $ 180,720.83 | 1745647120 | OSMO/USDT | https://www.binance.com/en/trade/OSMO_USDT | USDT | 1 | https://www.binance.com/en/trade/OSMO_USDT | 76.0655869483 | Recently |
| 0.2525 | Coinbase | 112829.36 | /cdn/crypto/logos/exchanges/GDAX.png | US$ 28,554.44 | 1745647119 | OSMO/USD | https://pro.coinbase.com/trade/OSMO-USD | USD | 2 | https://pro.coinbase.com/trade/OSMO-USD | 11.987137079 | Recently |
| 0.2516 | DigiFinex | 42117.86 | /cdn/crypto/logos/exchanges/DGFX.png | $ 10,607.84 | 1745646684 | OSMO/USDT | https://www.digifinex.com/en-ww/trade/USDT/OSMO | USDT | 3 | https://www.digifinex.com/en-ww/trade/USDT/OSMO | 4.4746558989 | 7 minutes ago |
| 0.2504 | Gate.io | 20879.74 | /cdn/crypto/logos/exchanges/GATE.png | $ 5,296.42 | 1745645492 | OSMO/USDT | https://gate.io/trade/OSMO_USDT | USDT | 4 | https://gate.io/trade/OSMO_USDT | 2.21829057218 | 27 minutes ago |
| 0.2524 | Kucoin | 20272.979 | /cdn/crypto/logos/exchanges/KUCN.png | $ 5,132.69 | 1745646790 | OSMO/USDT | https://trade.kucoin.com/OSMO-USDT | USDT | 5 | https://trade.kucoin.com/OSMO-USDT | 2.15382749908 | 6 minutes ago |
| 0.2509 | LBank | 16864.13 | /cdn/crypto/logos/exchanges/LBNK.png | $ 4,224.65 | 1745644934 | OSMO/USDT | https://www.lbank.info/exchange/osmo/usdt | USDT | 6 | https://www.lbank.info/exchange/osmo/usdt | 1.79166697416 | 36 minutes ago |
| 0.2913 | Crypto.com | 10485.9 | /cdn/crypto/logos/exchanges/CRTO.png | US$ 2,983.25 | 1741218870 | OSMO/USD | https://crypto.com/exchange/trade/OSMO_USD | USD | 7 | https://crypto.com/exchange/trade/OSMO_USD | 1.1140355728 | 2 months ago |
| 0.249 | HTX | 1833.5569 | /cdn/crypto/logos/exchanges/HUOB.png | $ 456.15 | 1745627580 | OSMO/USDT | https://www.huobi.com/en-us/exchange/osmo_usdt | USDT | 8 | https://www.huobi.com/en-us/exchange/osmo_usdt | 0.194799455588 | 5 hours ago |
| Poloniex | /cdn/crypto/logos/exchanges/POLO.png | $ - | OSMO/USDT | https://poloniex.com/exchange#USDT_OSMO | USDT | 9 | https://poloniex.com/exchange#USDT_OSMO | 0 | - | |||
| 8.84E-6 | Binance | 0 | /cdn/crypto/logos/exchanges/BINA.png | BTC 0.00000000 | 1745625751 | OSMO/BTC | https://www.binance.com/en/trade/OSMO_BTC | BTC | 10 | https://www.binance.com/en/trade/OSMO_BTC | 0 | 6 hours ago |
| HitBTC | /cdn/crypto/logos/exchanges/HITB.png | $ - | OSMO/USDT | https://hitbtc.com/OSMO-to-USDT | USDT | 11 | https://hitbtc.com/OSMO-to-USDT | 0 | - |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.2118 | 0.0407 | 19.2162417375 | 0.2118 | 0.2851 | 367788.908571 | CX |
| 4 | 0.2752 | -0.0227 | -8.24854651163 | 0.1968 | 0.2851 | 395646.686429 | CX |
| 12 | 0.4019 | -0.1494 | -37.1734262254 | 0.1968 | 0.4118 | 528292.801905 | CX |
| 26 | 0.4523 | -0.1998 | -44.17422065 | 0.1968 | 0.855 | 561797.284835 | CX |
| 52 | 0.936 | -0.6835 | -73.0235042735 | 0.1968 | 1.05 | 417883.73724 | CX |
| 156 | 0 | 0 | 0 | 0 | 3.96281916 | 332817.009234 | CX |
| 260 | 0 | 0 | 0 | 0 | 3.96281916 | 332817.009234 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745625000 | 0.2483 | 0.004 | 1.64 | 0.2449 | 0.2509 | 0.2389 | 424287 |
| 1745538600 | 0.2443 | 0.0047 | 1.96 | 0.2391 | 0.2456 | 0.2298 | 415748 |
| 1745452200 | 0.2396 | -0.0104 | -4.16 | 0.2506 | 0.2507 | 0.2348 | 218293 |
| 1745365800 | 0.25 | 0.0342 | 15.85 | 0.2158 | 0.2851 | 0.2136 | 1022831 |
| 1745279400 | 0.2158 | -0.0032 | -1.46 | 0.2191 | 0.2292 | 0.2158 | 228411 |
| 1745193000 | 0.219 | 0.0002 | 0.09 | 0.2184 | 0.2218 | 0.2157 | 145990 |
| 1745106600 | 0.2188 | 0.007 | 3.31 | 0.2118 | 0.2199 | 0.2118 | 118959 |
| 1745020200 | 0.2118 | 0.0055 | 2.67 | 0.205 | 0.2169 | 0.2046 | 366402 |
| 1744933800 | 0.2063 | 0.0011 | 0.54 | 0.2039 | 0.2107 | 0.2023 | 208719 |
| 1744847400 | 0.2052 | -0.0041 | -1.96 | 0.2093 | 0.2195 | 0.2021 | 397275 |
| 1744761000 | 0.2093 | -0.0078 | -3.59 | 0.2159 | 0.2266 | 0.2088 | 385523 |
| 1744674600 | 0.2171 | -0.0007 | -0.32 | 0.2178 | 0.2226 | 0.2132 | 213288 |
| 1744588200 | 0.2178 | -0.0109 | -4.77 | 0.2287 | 0.2294 | 0.2141 | 113437 |
| 1744501800 | 0.2287 | 0.0113 | 5.20 | 0.2174 | 0.2338 | 0.2174 | 213202 |
| 1744415400 | 0.2174 | 0.0036 | 1.68 | 0.2123 | 0.2232 | 0.2123 | 488710 |
| 1744329000 | 0.2138 | -0.0119 | -5.27 | 0.2257 | 0.2257 | 0.2099 | 215597 |
| 1744242600 | 0.2257 | 0.0199 | 9.67 | 0.2053 | 0.2266 | 0.2 | 704093 |
| 1744156200 | 0.2058 | -0.0058 | -2.74 | 0.2118 | 0.2176 | 0.2043 | 801691 |
| 1744069800 | 0.2116 | -0.0038 | -1.76 | 0.2141 | 0.2276 | 0.1968 | 36662 |
| 1743983400 | 0.2154 | -0.0207 | -8.77 | 0.2455 | 0.2455 | 0.2127 | 248563 |
| 1743897000 | 0.2361 | -0.0094 | -3.83 | 0.2464 | 0.247 | 0.2361 | 642476 |
| 1743810600 | 0.2455 | 0.0016 | 0.66 | 0.244 | 0.2572 | 0.2365 | 1125864 |
| 1743724200 | 0.2439 | -0.0004 | -0.16 | 0.2432 | 0.2522 | 0.2329 | 674360 |
| 1743637800 | 0.2443 | -0.0134 | -5.20 | 0.2577 | 0.2637 | 0.2425 | 249383 |
| 1743551400 | 0.2577 | -0.0028 | -1.07 | 0.2605 | 0.2671 | 0.2561 | 305941 |
| 1743465000 | 0.2605 | -0.0006 | -0.23 | 0.2612 | 0.2733 | 0.2535 | 694827 |
| 1743378600 | 0.2611 | 0.0017 | 0.66 | 0.2601 | 0.2697 | 0.2578 | 224798 |
| 1743292200 | 0.2594 | -0.0155 | -5.64 | 0.2752 | 0.2762 | 0.256 | 192765 |
| 1743205800 | 0.2749 | -0.0235 | -7.88 | 0.2984 | 0.2984 | 0.2744 | 449748 |
| 1743119400 | 0.2984 | 0.0022 | 0.74 | 0.299 | 0.3028 | 0.2935 | 133192 |
| 1743033000 | 0.2962 | -0.0034 | -1.13 | 0.2996 | 0.305 | 0.2961 | 133797 |
| 1742946600 | 0.2996 | -0.0034 | -1.12 | 0.3038 | 0.3062 | 0.2989 | 144463 |
| 1742860200 | 0.303 | 0.006 | 2.02 | 0.2974 | 0.3058 | 0.297 | 421542 |
| 1742773800 | 0.297 | 0.0001 | 0.03 | 0.2969 | 0.3004 | 0.2922 | 99377 |
| 1742687400 | 0.2969 | 0.0103 | 3.59 | 0.2856 | 0.305 | 0.2856 | 355720 |
| 1742601000 | 0.2866 | -0.0026 | -0.90 | 0.2892 | 0.2919 | 0.2815 | 153699 |
| 1742514600 | 0.2892 | -0.0059 | -2.00 | 0.2963 | 0.2969 | 0.2863 | 452452 |
| 1742428200 | 0.2951 | 0.0069 | 2.39 | 0.2879 | 0.2956 | 0.2847 | 323275 |
| 1742341800 | 0.2882 | -0.0033 | -1.13 | 0.2917 | 0.2927 | 0.2806 | 210774 |
| 1742255400 | 0.2915 | -0.0005 | -0.17 | 0.2928 | 0.2967 | 0.2847 | 559751 |
| 1742169000 | 0.292 | -0.0125 | -4.11 | 0.3025 | 0.3039 | 0.2889 | 235614 |
| 1742082600 | 0.3045 | 0.013 | 4.46 | 0.2899 | 0.3244 | 0.2846 | 2159332 |
| 1741996200 | 0.2915 | 0.0238 | 8.89 | 0.2681 | 0.2915 | 0.267 | 573093 |
| 1741909800 | 0.2677 | 0.0046 | 1.75 | 0.2631 | 0.2695 | 0.2594 | 480660 |
| 1741823400 | 0.2631 | 0.0064 | 2.49 | 0.256 | 0.2659 | 0.252 | 151277 |
| 1741737000 | 0.2567 | 0.0079 | 3.18 | 0.2488 | 0.2608 | 0.2294 | 357898 |
| 1741650600 | 0.2488 | -0.0102 | -3.94 | 0.2588 | 0.2753 | 0.2483 | 994431 |
| 1741564200 | 0.259 | -0.0182 | -6.57 | 0.2795 | 0.2811 | 0.2569 | 348601 |
| 1741477800 | 0.2772 | -0.0069 | -2.43 | 0.283 | 0.285 | 0.2753 | 190005 |
| 1741391400 | 0.2841 | -0.0017 | -0.59 | 0.2853 | 0.2938 | 0.2734 | 771924 |
| 1741305000 | 0.2858 | -0.0058 | -1.99 | 0.2922 | 0.3026 | 0.2852 | 430920 |
| 1741218600 | 0.2916 | 0.0145 | 5.23 | 0.2771 | 0.3285 | 0.274 | 772640 |
| 1741132200 | 0.2771 | -0.0048 | -1.70 | 0.2788 | 0.2799 | 0.26 | 339709 |
| 1741045800 | 0.2819 | -0.0408 | -12.64 | 0.3217 | 0.3229 | 0.2767 | 621439 |
| 1740959400 | 0.3227 | 0.0255 | 8.58 | 0.2967 | 0.3229 | 0.2945 | 346982 |
| 1740873000 | 0.2972 | -0.009 | -2.94 | 0.3062 | 0.3062 | 0.295 | 341312 |
| 1740786600 | 0.3062 | -0.0011 | -0.36 | 0.3071 | 0.3074 | 0.282 | 795061 |
| 1740700200 | 0.3073 | -0.0057 | -1.82 | 0.3136 | 0.3211 | 0.3006 | 403659 |
| 1740613800 | 0.313 | -0.0022 | -0.70 | 0.3133 | 0.3197 | 0.3045 | 287338 |
| 1740527400 | 0.3152 | -0.0017 | -0.54 | 0.3177 | 0.3211 | 0.2877 | 232017 |
| 1740441000 | 0.3169 | -0.0411 | -11.48 | 0.358 | 0.3594 | 0.3146 | 692282 |
| 1740354600 | 0.358 | 0.0178 | 5.23 | 0.3406 | 0.4064 | 0.3384 | 1108376 |
| 1740268200 | 0.3402 | 0.0121 | 3.69 | 0.3282 | 0.343 | 0.3268 | 169347 |
| 1740181800 | 0.3281 | -0.0153 | -4.46 | 0.3439 | 0.3523 | 0.3231 | 365489 |
| 1740095400 | 0.3434 | 0.029 | 9.22 | 0.3146 | 0.348 | 0.3138 | 1055985 |
| 1740009000 | 0.3144 | 0.0052 | 1.68 | 0.3088 | 0.3163 | 0.3047 | 321413 |
| 1739922600 | 0.3092 | -0.015 | -4.63 | 0.3242 | 0.3273 | 0.2995 | 267370 |
| 1739836200 | 0.3242 | 0.0028 | 0.87 | 0.3214 | 0.3313 | 0.3142 | 695504 |
| 1739749800 | 0.3214 | -0.0162 | -4.80 | 0.3381 | 0.3398 | 0.3202 | 443734 |
| 1739663400 | 0.3376 | 0.02 | 6.30 | 0.317 | 0.4118 | 0.3118 | 2097939 |
| 1739577000 | 0.3176 | 0.0051 | 1.63 | 0.3124 | 0.3235 | 0.3109 | 298561 |
| 1739490600 | 0.3125 | -0.0013 | -0.41 | 0.3138 | 0.3177 | 0.3033 | 577987 |
| 1739404200 | 0.3138 | 0.0163 | 5.48 | 0.2966 | 0.3183 | 0.2905 | 393099 |
| 1739317800 | 0.2975 | -0.0113 | -3.66 | 0.3088 | 0.3208 | 0.2931 | 442012 |
| 1739231400 | 0.3088 | 0.0139 | 4.71 | 0.2955 | 0.3115 | 0.2852 | 955901 |
| 1739145000 | 0.2949 | -0.0073 | -2.42 | 0.2995 | 0.305 | 0.2836 | 408076 |
| 1739058600 | 0.3022 | 0.0168 | 5.89 | 0.286 | 0.3022 | 0.2832 | 360641 |
| 1738972200 | 0.2854 | 0.0056 | 2.00 | 0.2841 | 0.3017 | 0.2785 | 554801 |
| 1738885800 | 0.2798 | -0.0201 | -6.70 | 0.299 | 0.304 | 0.2784 | 708564 |
| 1738799400 | 0.2999 | -0.0216 | -6.72 | 0.3205 | 0.3211 | 0.2956 | 995457 |
| 1738713000 | 0.3215 | 0.0002 | 0.06 | 0.3226 | 0.3727 | 0.2915 | 3586139 |
| 1738626600 | 0.3213 | 0.0089 | 2.85 | 0.3107 | 0.3246 | 0.2431 | 1048422 |
| 1738540200 | 0.3124 | -0.062 | -16.56 | 0.3721 | 0.3796 | 0.3001 | 1084996 |
| 1738453800 | 0.3744 | -0.0278 | -6.91 | 0.4019 | 0.4072 | 0.3711 | 394663 |
| 1738367400 | 0.4022 | 0.0048 | 1.21 | 0.3953 | 0.4188 | 0.3898 | 326179 |
| 1738281000 | 0.3974 | 0.0129 | 3.36 | 0.3845 | 0.4017 | 0.3788 | 395641 |
| 1738194600 | 0.3845 | 0.0073 | 1.94 | 0.378 | 0.3937 | 0.3725 | 438732 |
| 1738108200 | 0.3772 | -0.0191 | -4.82 | 0.3988 | 0.4012 | 0.3737 | 371639 |
| 1738021800 | 0.3963 | -0.014 | -3.41 | 0.4039 | 0.4074 | 0.3707 | 615406 |
| 1737935400 | 0.4103 | -0.0066 | -1.58 | 0.4155 | 0.4276 | 0.41 | 435669 |
| 1737849000 | 0.4169 | 0.0006 | 0.14 | 0.4157 | 0.4216 | 0.4109 | 382168 |
|
OSMO/BTC 0.00000884 BTC
+0.00%
|
OSMO/EUR 0.736971 €
+0.02%
|
|
OSMO/USD $ 0.252500
+1.61%
|
OSMO/GBP £ 0.628935
-0.02%
|
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
