Osmosis Price History

(OSMO)

Time period: 2024-10-17 ~ 2025-10-18

2024-10-17

2025-10-18

USD

Date	Open price*	Upper Price	Lower Price	Close price**	Vol
2025-10-17	$0.126716	$0.1269	$0.1142	$0.118884	$8.492M
2025-10-16	$0.128373	$0.1296	$0.1235	$0.126351	$6.620M
2025-10-15	$0.130861	$0.1344	$0.1269	$0.128554	$7.480M
2025-10-14	$0.130780	$0.1356	$0.125	$0.130921	$8.023M
2025-10-13	$0.122332	$0.1325	$0.1239	$0.1308	$93,458.55
2025-10-12	$0.117429	$0.1247	$0.1098	$0.1241	$89,199.38
2025-10-11	$0.152229	$0.1602	$0.0306	$0.1166	$561.932K
2025-10-10	$0.150485	$0.1593	$0.149	$0.152202	$8.064M
2025-10-09	$0.153871	$0.1578	$0.1491	$0.150257	$5.489M
2025-10-08	$0.152023	$0.1574	$0.1525	$0.153819	$8.248M
2025-10-07	$0.168654	$0.1746	$0.151	$0.152074	$12.634M
2025-10-06	$0.173424	$0.1733	$0.1661	$0.1683	$97,489.69
2025-10-05	$0.171173	$0.1787	$0.1697	$0.173341	$6.037M
2025-10-04	$0.171258	$0.181	$0.1696	$0.171073	$8.912M
2025-10-03	$0.159488	$0.2004	$0.1584	$0.171670	$29.294M
2025-10-02	$0.142835	$0.1643	$0.1406	$0.159954	$25.939M
2025-10-01	$0.132597	$0.1441	$0.1323	$0.142914	$9.534M
2025-09-30	$0.137113	$0.1391	$0.1316	$0.132558	$5.278M
2025-09-29	$0.135913	$0.1391	$0.1348	$0.137059	$6.639M
2025-09-28	$0.137638	$0.1383	$0.1338	$0.1358	$74,808.78

* Earliest data in range (UTC time)

** Latest data in range (UTC time)

Where can you buy OSMO

Buy through LBank App

Complete account registration in just a few minutes to buy cryptocurrency via credit card or bank transfer.

Download APPDiscover the era of meme legends

Trade on LBank

Deposit crypto into LBank, enjoy high liquidity and low fees.

Trade hot coins

New users can receive a welcome gift pack worth

6000

USDT

About OSMO historical price data

The OSMO price history tracker allows cryptocurrency investors to conveniently monitor the performance of their investments. You can easily view the opening, highest, and closing prices of OSMO over time, as well as the trading volume. In addition, you can instantly check the daily percentage change to easily identify days with higher volatility.

According to our OSMO price history data, its value surged to an all-time high of over $11.25 in 2022-03-04. On the other hand, the lowest point in the OSMO price trajectory (often referred to as the “OSMO all-time low”) occurred in 2025-10-11. Anyone who purchased OSMO during that period would currently enjoy an impressive profit of $11.14196.

By design, the total supply of OSMO will reach 994M. As of now, the circulating supply of OSMO is approximately 748M.

All prices shown on this page come from trusted data provider LBank. When reviewing your investments, it is recommended not to rely on a single data source, as values may differ between providers.

Our historical Bitcoin price dataset includes 1-minute, 1-day, 1-week, and 1-month data (open/high/low/close/volume). These datasets have been rigorously tested to ensure consistency, integrity, and accuracy. The design is specifically for trading simulations and backtesting, available for free download and updated in real time.

OSMO historical data examples

Here are some uses of OSMO historical data in OSMO trading

Technical analysis:

Traders use historical data to analyze trends and movements in the OSMO market. They use charts and other visual tools to identify trends and determine when to enter or exit the market. One way to gain an advantage in this dynamic market is to visualize and analyze historical market data. To achieve this, historical data can be stored in GridDB and analyzed using Python scripts with various libraries, such as Matplotlib, Pandas, Numpy, and Scipy for data visualization.

Predicting OSMO price based on historical data:

Historical data can also be used to predict future market trends. By analyzing past market behavior, traders can identify recurring patterns and make informed predictions about the direction of the OSMO market. By using LBank’s OSMO historical dataset, traders can obtain minute-by-minute data such as open, high, low, and close prices for OSMO. These data can then be used to define and train price prediction models, helping users make informed trading decisions.

Risk management:

By obtaining historical data, traders can assess the risks of investing in OSMO. They can also determine the volatility of OSMO, allowing them to make sound investment decisions.

Portfolio management:

Historical data is also useful in portfolio management. By tracking investments over the long term, traders can identify underperforming assets and adjust portfolios to maximize returns.

Training OSMO trading bots:

In addition, users can choose to download OSMO historical cryptocurrency OHLC (open, high, low, close) data to train their own OSMO trading bots, achieving outstanding performance in the market. With these tools and resources, traders can deeply study OSMO’s historical data, gain valuable insights, and potentially improve their trading strategies.

How to analyze OSMO candlestick chart data

OSMO candlestick charts display time on the horizontal axis and price data on the vertical axis, similar to line and bar charts. A candlestick may have two different colors: green or red. A green candle indicates a price increase during the considered period, while a red candle indicates a price decrease.

The simple structure of candlestick charts can provide users with a wealth of information. For example, technical analysis may use candlestick chart data to identify potential trend reversals.

According to OSMO historical data, when the OSMO market shows bearish or bullish trends, conservative investors may choose to use capital-protected products such as Flexible and Locked to capture the trend at that time.

When OSMO is in a sideways trend, using Open Futures and selecting a bullish product to take advantage of a slight upward trend, or choosing a bearish product to profit from a mild downward trend, may lead to better performance.