Osmosis OSMO #761
$0.0271 1.03% (1d)
Market Overview
Osmosis current market price is $0.0271 with a 24 hour trading volume of $2,427.81K. The total available supply of Osmosis is 0.98B OSMO with a maximum supply of 1.00B OSMO. It has secured Rank 761 in the cryptocurrency market with a marketcap of $21.20M. The OSMO price is 1.32% down in the last one hour.
The high price of the Osmosis is $0.0279 and low price is $0.0265 in the last 24 hours. Live prices from all markets and coin market Capitalization. Stay up to date with the latest price movements. Check our coin stats data and see when there is an opportunity to buy or sell at best price in the market.
Osmosis Rank
761
Osmosis Price
$0.0271
Market Cap
$21.20M 1.03%
Fully Diluted Valuation
$26.42M
Trading Volume(24h)
$2,427.81K
Circulating Supply
783.09M OSMO
Total Supply
0.98B OSMO
Max Supply
1.00B OSMO
High(24h)
$0.0279
Low(24h)
$0.0265
All-time High
$11.25 99.76%
03 Mar 2022
All-time Low
$0.0263 2.8%
29 Jul 2026
Cryptocurrency Osmosis Calculator
Want to convert more cryptocurrencies?
Osmosis Historical Data Chart
1h
1.32%
24h
1.03%
7d
10.85%
14d
18.02%
30d
25.95%
60d
39.35%
200d
57.93%
1y
83.39%
Osmosis Historical Data
Historical data of Osmosis past 365 days (00:00 UTC)
| Date | Market Cap | Volume | Close |
|---|---|---|---|
| 2025-07-26 | $137,639,166.83 | $7,487,758.10 | $0.19 |
| 2025-07-27 | $138,243,435.64 | $5,180,210.61 | $0.19 |
| 2025-07-28 | $143,266,027.14 | $5,928,551.77 | $0.19 |
| 2025-07-29 | $133,735,406.02 | $9,750,108.79 | $0.18 |
| 2025-07-30 | $131,634,422.54 | $6,528,206.57 | $0.18 |
| 2025-07-31 | $127,680,323.12 | $6,610,607.42 | $0.17 |
| 2025-08-01 | $123,121,959.05 | $6,268,491.98 | $0.17 |
| 2025-08-02 | $118,758,639.73 | $7,912,898.17 | $0.16 |
| 2025-08-03 | $118,111,925.74 | $5,786,000.06 | $0.16 |
| 2025-08-04 | $123,726,044.12 | $5,955,176.42 | $0.17 |
| 2025-08-05 | $132,238,719.71 | $10,771,320.09 | $0.18 |
| 2025-08-06 | $128,649,728.17 | $25,378,865.68 | $0.17 |
| 2025-08-07 | $129,169,212.64 | $8,547,669.24 | $0.17 |
| 2025-08-08 | $132,470,332.32 | $7,524,582.38 | $0.18 |
| 2025-08-09 | $135,839,825.59 | $6,725,873.39 | $0.18 |
| 2025-08-10 | $139,004,120.12 | $6,719,087.92 | $0.19 |
| 2025-08-11 | $137,789,675.94 | $5,719,468.14 | $0.19 |
| 2025-08-12 | $132,698,339.88 | $7,269,037.09 | $0.18 |
| 2025-08-13 | $139,365,326.30 | $7,827,321.05 | $0.19 |
| 2025-08-14 | $141,642,138.34 | $8,234,980.76 | $0.19 |
| 2025-08-15 | $129,299,734.30 | $11,089,014.38 | $0.17 |
| 2025-08-16 | $128,653,819.06 | $8,244,325.89 | $0.17 |
| 2025-08-17 | $130,597,162.42 | $5,319,746.67 | $0.18 |
| 2025-08-18 | $131,714,330.40 | $12,347,179.48 | $0.18 |
| 2025-08-19 | $125,028,461.36 | $8,316,637.15 | $0.17 |
| 2025-08-20 | $119,315,726.61 | $6,723,441.65 | $0.16 |
| 2025-08-21 | $125,905,393.32 | $7,671,899.28 | $0.17 |
| 2025-08-22 | $121,675,818.49 | $5,977,131.69 | $0.16 |
| 2025-08-23 | $133,239,956.51 | $8,387,698.66 | $0.18 |
| 2025-08-24 | $130,380,297.70 | $5,442,459.06 | $0.18 |
| 2025-08-25 | $128,500,287.09 | $6,709,470.54 | $0.17 |
| 2025-08-26 | $119,295,086.04 | $7,686,975.47 | $0.16 |
| 2025-08-27 | $124,049,073.86 | $6,036,842.46 | $0.17 |
| 2025-08-28 | $124,448,495.00 | $6,355,630.72 | $0.17 |
| 2025-08-29 | $129,396,081.45 | $8,210,117.54 | $0.17 |
| 2025-08-30 | $123,068,021.88 | $8,070,998.25 | $0.17 |
| 2025-08-31 | $123,050,276.83 | $4,623,978.07 | $0.17 |
| 2025-09-01 | $121,710,317.88 | $6,946,609.97 | $0.16 |
| 2025-09-02 | $118,790,590.03 | $5,744,288.04 | $0.16 |
| 2025-09-03 | $122,543,024.72 | $4,821,386.14 | $0.17 |
| 2025-09-04 | $125,012,626.60 | $5,360,153.05 | $0.17 |
| 2025-09-05 | $121,446,954.36 | $5,359,453.18 | $0.16 |
| 2025-09-06 | $123,189,450.39 | $5,844,346.09 | $0.17 |
| 2025-09-07 | $122,479,686.38 | $5,307,404.14 | $0.16 |
| 2025-09-08 | $123,925,592.04 | $6,450,648.90 | $0.17 |
| 2025-09-09 | $124,210,874.80 | $7,962,137.17 | $0.17 |
| 2025-09-10 | $125,266,855.73 | $8,520,001.06 | $0.17 |
| 2025-09-11 | $127,406,666.37 | $6,839,538.77 | $0.17 |
| 2025-09-12 | $128,310,108.87 | $8,273,049.27 | $0.17 |
| 2025-09-13 | $128,350,530.49 | $6,552,612.58 | $0.17 |
| 2025-09-14 | $131,638,284.07 | $8,677,074.65 | $0.18 |
| 2025-09-15 | $126,087,137.29 | $7,584,168.39 | $0.17 |
| 2025-09-16 | $120,249,598.33 | $8,860,477.67 | $0.16 |
| 2025-09-17 | $121,309,273.34 | $8,023,174.82 | $0.16 |
| 2025-09-18 | $121,724,219.55 | $7,325,638.25 | $0.16 |
| 2025-09-19 | $122,756,485.29 | $7,348,000.21 | $0.16 |
| 2025-09-20 | $117,778,493.02 | $5,677,828.97 | $0.16 |
| 2025-09-21 | $117,571,198.48 | $4,453,142.51 | $0.16 |
| 2025-09-22 | $115,835,438.52 | $5,645,630.60 | $0.16 |
| 2025-09-23 | $107,122,851.90 | $9,985,607.68 | $0.14 |
| 2025-09-24 | $106,180,528.29 | $5,734,428.10 | $0.14 |
| 2025-09-25 | $106,339,659.80 | $5,425,411.34 | $0.14 |
| 2025-09-26 | $100,830,524.97 | $7,116,070.30 | $0.14 |
| 2025-09-27 | $102,818,407.55 | $6,569,706.74 | $0.14 |
| 2025-09-28 | $102,400,896.81 | $5,040,891.30 | $0.14 |
| 2025-09-29 | $103,041,355.61 | $5,351,366.52 | $0.14 |
| 2025-09-30 | $102,676,915.34 | $6,574,832.89 | $0.14 |
| 2025-10-01 | $102,083,790.12 | $5,374,963.86 | $0.14 |
| 2025-10-02 | $111,184,553.58 | $20,460,006.84 | $0.15 |
| 2025-10-03 | $127,426,293.25 | $34,564,362.76 | $0.17 |
| 2025-10-04 | $132,901,314.75 | $13,364,767.82 | $0.18 |
| 2025-10-05 | $129,182,092.96 | $6,084,909.69 | $0.17 |
| 2025-10-06 | $128,407,652.66 | $5,625,199.96 | $0.17 |
| 2025-10-07 | $128,550,382.72 | $8,251,237.30 | $0.17 |
| 2025-10-08 | $115,602,424.42 | $14,603,528.00 | $0.15 |
| 2025-10-09 | $116,423,257.95 | $5,440,049.06 | $0.16 |
| 2025-10-10 | $113,694,791.15 | $5,354,802.73 | $0.15 |
| 2025-10-11 | $88,260,544.85 | $30,317,517.12 | $0.12 |
| 2025-10-12 | $84,674,448.60 | $16,570,190.26 | $0.11 |
| 2025-10-13 | $96,190,620.10 | $8,382,100.75 | $0.13 |
| 2025-10-14 | $101,237,992.72 | $7,831,319.87 | $0.14 |
| 2025-10-15 | $99,577,004.20 | $7,999,633.86 | $0.13 |
| 2025-10-16 | $95,221,970.01 | $6,855,713.30 | $0.13 |
| 2025-10-17 | $92,535,065.07 | $7,866,716.80 | $0.12 |
| 2025-10-18 | $89,499,806.12 | $7,756,453.66 | $0.12 |
| 2025-10-19 | $90,888,573.87 | $4,772,435.74 | $0.12 |
| 2025-10-20 | $92,515,476.39 | $5,191,784.38 | $0.12 |
| 2025-10-21 | $92,574,994.94 | $4,951,195.87 | $0.12 |
| 2025-10-22 | $87,499,722.34 | $7,387,967.55 | $0.12 |
| 2025-10-23 | $84,692,113.47 | $6,609,013.56 | $0.11 |
| 2025-10-24 | $86,929,873.12 | $6,516,363.97 | $0.12 |
| 2025-10-25 | $87,236,205.37 | $4,892,160.37 | $0.12 |
| 2025-10-26 | $86,546,856.84 | $4,500,439.65 | $0.12 |
| 2025-10-27 | $95,017,713.34 | $12,752,878.52 | $0.13 |
| 2025-10-28 | $91,988,096.08 | $12,857,698.42 | $0.12 |
| 2025-10-29 | $90,486,108.18 | $6,973,195.62 | $0.12 |
| 2025-10-30 | $89,911,702.61 | $5,085,011.13 | $0.12 |
| 2025-10-31 | $83,342,502.46 | $7,181,040.38 | $0.11 |
| 2025-11-01 | $83,388,781.88 | $4,605,751.10 | $0.11 |
| 2025-11-02 | $85,900,219.10 | $5,319,660.06 | $0.11 |
| 2025-11-03 | $84,927,079.20 | $4,223,251.70 | $0.11 |
| 2025-11-04 | $75,680,416.96 | $10,363,609.78 | $0.10 |
| 2025-11-05 | $70,564,492.87 | $13,582,643.92 | $0.09 |
| 2025-11-06 | $72,623,827.83 | $5,456,524.97 | $0.10 |
| 2025-11-07 | $72,509,488.58 | $4,745,832.91 | $0.10 |
| 2025-11-08 | $82,410,688.14 | $9,238,515.59 | $0.11 |
| 2025-11-09 | $80,907,952.66 | $8,911,301.30 | $0.11 |
| 2025-11-10 | $80,124,819.70 | $4,875,443.98 | $0.11 |
| 2025-11-11 | $81,056,899.69 | $4,783,166.22 | $0.11 |
| 2025-11-12 | $77,578,146.32 | $4,782,638.94 | $0.10 |
| 2025-11-13 | $76,250,802.12 | $4,026,162.73 | $0.10 |
| 2025-11-14 | $74,473,718.80 | $6,807,722.91 | $0.10 |
| 2025-11-15 | $72,526,138.03 | $8,576,843.52 | $0.10 |
| 2025-11-16 | $72,883,640.83 | $3,893,661.35 | $0.10 |
| 2025-11-17 | $70,458,512.88 | $4,711,937.67 | $0.09 |
| 2025-11-18 | $68,497,347.81 | $5,210,122.08 | $0.09 |
| 2025-11-19 | $68,410,451.40 | $4,670,012.87 | $0.09 |
| 2025-11-20 | $67,045,653.43 | $4,998,256.68 | $0.09 |
| 2025-11-21 | $65,955,365.16 | $8,088,300.67 | $0.09 |
| 2025-11-22 | $62,713,705.09 | $5,266,278.26 | $0.08 |
| 2025-11-23 | $62,510,330.66 | $4,725,091.25 | $0.08 |
| 2025-11-24 | $61,690,377.51 | $3,391,044.46 | $0.08 |
| 2025-11-25 | $63,014,544.85 | $3,884,385.70 | $0.08 |
| 2025-11-26 | $62,517,691.75 | $3,550,506.92 | $0.08 |
| 2025-11-27 | $62,234,123.71 | $4,400,794.89 | $0.08 |
| 2025-11-28 | $61,619,530.69 | $3,469,919.00 | $0.08 |
| 2025-11-29 | $58,304,642.07 | $4,872,880.99 | $0.08 |
| 2025-11-30 | $57,898,813.22 | $2,517,459.22 | $0.08 |
| 2025-12-01 | $57,477,092.59 | $2,240,914.44 | $0.08 |
| 2025-12-02 | $53,032,669.50 | $5,019,381.08 | $0.07 |
| 2025-12-03 | $56,362,998.24 | $4,547,931.12 | $0.07 |
| 2025-12-04 | $57,650,304.80 | $5,073,941.77 | $0.08 |
| 2025-12-05 | $54,405,644.47 | $3,790,328.90 | $0.07 |
| 2025-12-06 | $53,216,501.73 | $4,361,297.63 | $0.07 |
| 2025-12-07 | $54,790,402.56 | $3,663,342.84 | $0.07 |
| 2025-12-08 | $53,734,831.26 | $3,529,591.33 | $0.07 |
| 2025-12-09 | $53,803,324.74 | $4,634,650.84 | $0.07 |
| 2025-12-10 | $56,090,000.58 | $4,538,048.46 | $0.07 |
| 2025-12-11 | $54,280,857.19 | $4,409,470.49 | $0.07 |
| 2025-12-12 | $52,214,021.66 | $4,929,051.53 | $0.07 |
| 2025-12-13 | $51,486,316.89 | $5,530,550.86 | $0.07 |
| 2025-12-14 | $51,541,763.56 | $3,091,938.77 | $0.07 |
| 2025-12-15 | $48,789,457.53 | $3,789,507.57 | $0.06 |
| 2025-12-16 | $44,888,820.66 | $5,757,938.89 | $0.06 |
| 2025-12-17 | $43,231,237.15 | $3,718,465.35 | $0.06 |
| 2025-12-18 | $40,596,427.36 | $4,151,191.79 | $0.05 |
| 2025-12-19 | $37,546,148.11 | $4,233,662.90 | $0.05 |
| 2025-12-20 | $39,209,969.15 | $3,375,806.42 | $0.05 |
| 2025-12-21 | $39,467,312.38 | $2,838,453.55 | $0.05 |
| 2025-12-22 | $38,539,038.02 | $3,487,799.47 | $0.05 |
| 2025-12-23 | $37,883,404.93 | $2,975,077.99 | $0.05 |
| 2025-12-24 | $38,579,228.92 | $2,356,381.83 | $0.05 |
| 2025-12-25 | $38,840,516.90 | $2,076,304.22 | $0.05 |
| 2025-12-26 | $38,590,303.38 | $1,895,900.20 | $0.05 |
| 2025-12-27 | $38,738,902.40 | $2,689,333.01 | $0.05 |
| 2025-12-28 | $39,769,930.79 | $2,204,668.09 | $0.05 |
| 2025-12-29 | $39,004,939.60 | $1,828,124.82 | $0.05 |
| 2025-12-30 | $38,654,134.38 | $2,329,074.01 | $0.05 |
| 2025-12-31 | $38,384,563.09 | $2,120,427.24 | $0.05 |
| 2026-01-01 | $37,771,669.11 | $2,539,738.45 | $0.05 |
| 2026-01-02 | $38,641,190.78 | $2,534,097.46 | $0.05 |
| 2026-01-03 | $39,998,024.10 | $2,800,148.98 | $0.05 |
| 2026-01-04 | $41,663,835.97 | $2,858,497.97 | $0.05 |
| 2026-01-05 | $42,254,935.60 | $3,140,170.61 | $0.06 |
| 2026-01-06 | $42,875,760.77 | $3,115,013.53 | $0.06 |
| 2026-01-07 | $45,704,723.34 | $6,780,037.78 | $0.06 |
| 2026-01-08 | $44,059,251.82 | $3,143,465.74 | $0.06 |
| 2026-01-09 | $43,243,365.88 | $2,746,923.90 | $0.06 |
| 2026-01-10 | $48,275,894.67 | $2,946,631.57 | $0.06 |
| 2026-01-11 | $47,469,466.24 | $3,545,858.37 | $0.06 |
| 2026-01-12 | $49,505,345.75 | $2,099,556.00 | $0.07 |
| 2026-01-13 | $47,734,343.49 | $2,326,621.91 | $0.06 |
| 2026-01-14 | $49,780,536.18 | $24,086,050.34 | $0.07 |
| 2026-01-15 | $46,632,718.45 | $8,465,705.21 | $0.06 |
| 2026-01-16 | $46,549,075.39 | $4,068,464.93 | $0.06 |
| 2026-01-17 | $45,986,181.02 | $5,467,684.92 | $0.06 |
| 2026-01-18 | $43,928,975.88 | $3,015,982.36 | $0.06 |
| 2026-01-19 | $47,426,378.88 | $2,637,687.79 | $0.06 |
| 2026-01-20 | $45,247,306.36 | $4,005,338.47 | $0.06 |
| 2026-01-21 | $47,411,300.77 | $1,937,680.60 | $0.06 |
| 2026-01-22 | $47,231,942.84 | $2,303,294.85 | $0.06 |
| 2026-01-23 | $49,004,989.83 | $1,638,475.62 | $0.06 |
| 2026-01-24 | $46,424,724.57 | $2,338,584.16 | $0.06 |
| 2026-01-25 | $47,027,222.75 | $2,211,200.68 | $0.06 |
| 2026-01-26 | $43,300,503.49 | $2,683,343.02 | $0.06 |
| 2026-01-27 | $44,699,809.77 | $2,462,351.29 | $0.06 |
| 2026-01-28 | $48,035,800.15 | $1,542,670.76 | $0.06 |
| 2026-01-29 | $45,582,284.09 | $1,945,134.54 | $0.06 |
| 2026-01-30 | $45,535,369.78 | $1,562,364.32 | $0.06 |
| 2026-01-31 | $43,711,549.77 | $1,850,981.97 | $0.06 |
| 2026-02-01 | $38,546,918.45 | $2,577,607.12 | $0.05 |
| 2026-02-02 | $41,577,725.17 | $1,564,466.25 | $0.05 |
| 2026-02-03 | $42,134,087.06 | $1,620,062.05 | $0.06 |
| 2026-02-04 | $39,492,784.78 | $2,113,130.61 | $0.05 |
| 2026-02-05 | $37,608,424.53 | $2,343,889.72 | $0.05 |
| 2026-02-06 | $32,747,192.39 | $2,986,690.18 | $0.04 |
| 2026-02-07 | $36,542,343.56 | $2,441,959.57 | $0.05 |
| 2026-02-08 | $39,156,061.47 | $1,739,777.00 | $0.05 |
| 2026-02-09 | $39,249,543.38 | $1,648,438.21 | $0.05 |
| 2026-02-10 | $28,839,736.97 | $2,215,781.62 | $0.04 |
| 2026-02-11 | $28,602,798.47 | $1,560,061.84 | $0.04 |
| 2026-02-12 | $35,710,202.57 | $2,188,074.31 | $0.05 |
| 2026-02-13 | $38,967,128.46 | $1,592,432.79 | $0.05 |
| 2026-02-14 | $37,139,008.05 | $2,106,698.78 | $0.05 |
| 2026-02-15 | $37,053,389.62 | $2,137,060.40 | $0.05 |
| 2026-02-16 | $37,475,375.29 | $1,841,798.78 | $0.05 |
| 2026-02-17 | $37,483,557.92 | $1,911,224.24 | $0.05 |
| 2026-02-18 | $38,098,604.39 | $1,695,393.27 | $0.05 |
| 2026-02-19 | $36,540,786.16 | $1,976,896.34 | $0.05 |
| 2026-02-20 | $36,511,171.85 | $1,880,613.65 | $0.05 |
| 2026-02-21 | $37,711,833.12 | $1,707,959.83 | $0.05 |
| 2026-02-22 | $39,020,791.68 | $1,495,628.00 | $0.05 |
| 2026-02-23 | $37,645,459.64 | $1,527,894.13 | $0.05 |
| 2026-02-24 | $35,715,828.15 | $1,779,660.93 | $0.05 |
| 2026-02-25 | $34,751,269.95 | $1,964,467.17 | $0.05 |
| 2026-02-26 | $36,551,259.58 | $1,789,549.57 | $0.05 |
| 2026-02-27 | $36,616,572.27 | $1,713,595.63 | $0.05 |
| 2026-02-28 | $35,347,469.54 | $1,857,632.86 | $0.05 |
| 2026-03-01 | $35,499,462.13 | $1,888,223.25 | $0.05 |
| 2026-03-02 | $36,154,476.58 | $1,638,584.68 | $0.05 |
| 2026-03-03 | $35,468,593.11 | $1,865,846.75 | $0.05 |
| 2026-03-04 | $35,130,109.28 | $1,842,957.19 | $0.05 |
| 2026-03-05 | $35,926,294.56 | $1,827,173.73 | $0.05 |
| 2026-03-06 | $37,236,256.70 | $1,520,217.64 | $0.05 |
| 2026-03-07 | $36,677,678.53 | $1,502,815.49 | $0.05 |
| 2026-03-08 | $35,687,313.36 | $1,627,912.22 | $0.05 |
| 2026-03-09 | $35,245,530.88 | $1,622,844.86 | $0.05 |
| 2026-03-10 | $36,151,256.31 | $1,561,134.57 | $0.05 |
| 2026-03-11 | $35,156,347.91 | $1,759,021.73 | $0.05 |
| 2026-03-12 | $26,663,313.09 | $1,906,090.34 | $0.03 |
| 2026-03-13 | $34,535,450.27 | $2,039,938.94 | $0.05 |
| 2026-03-14 | $37,777,982.10 | $1,414,510.89 | $0.05 |
| 2026-03-15 | $38,968,149.67 | $1,276,264.17 | $0.05 |
| 2026-03-16 | $39,065,109.45 | $1,302,612.99 | $0.05 |
| 2026-03-17 | $38,188,102.42 | $1,513,746.96 | $0.05 |
| 2026-03-18 | $36,604,050.89 | $1,725,991.75 | $0.05 |
| 2026-03-19 | $35,218,816.15 | $1,801,290.91 | $0.05 |
| 2026-03-20 | $37,026,769.16 | $1,444,065.41 | $0.05 |
| 2026-03-21 | $25,141,502.00 | $1,124,115.96 | $0.03 |
| 2026-03-22 | $38,429,816.66 | $1,239,910.46 | $0.05 |
| 2026-03-23 | $38,211,104.53 | $1,262,052.83 | $0.05 |
| 2026-03-24 | $35,634,608.23 | $1,549,687.85 | $0.05 |
| 2026-03-25 | $37,581,044.07 | $1,325,318.61 | $0.05 |
| 2026-03-26 | $38,031,606.54 | $1,274,482.11 | $0.05 |
| 2026-03-27 | $36,150,949.43 | $1,373,224.37 | $0.05 |
| 2026-03-28 | $23,061,860.22 | $1,388,662.12 | $0.03 |
| 2026-03-29 | $22,908,580.41 | $1,252,321.61 | $0.03 |
| 2026-03-30 | $22,539,702.86 | $1,208,287.83 | $0.03 |
| 2026-03-31 | $22,952,929.85 | $1,421,576.28 | $0.03 |
| 2026-04-01 | $23,378,073.56 | $2,328,309.75 | $0.03 |
| 2026-04-02 | $23,560,240.59 | $1,569,057.42 | $0.03 |
| 2026-04-03 | $23,265,422.07 | $1,757,846.56 | $0.03 |
| 2026-04-04 | $23,502,911.95 | $1,855,026.14 | $0.03 |
| 2026-04-05 | $23,855,394.87 | $1,247,510.96 | $0.03 |
| 2026-04-06 | $23,773,833.61 | $1,339,014.83 | $0.03 |
| 2026-04-07 | $23,609,620.51 | $1,647,395.02 | $0.03 |
| 2026-04-08 | $24,639,296.59 | $1,771,864.87 | $0.03 |
| 2026-04-09 | $24,401,681.02 | $1,750,820.76 | $0.03 |
| 2026-04-10 | $24,336,849.51 | $1,389,132.87 | $0.03 |
| 2026-04-11 | $24,083,066.12 | $1,416,777.90 | $0.03 |
| 2026-04-12 | $24,280,375.26 | $1,549,531.49 | $0.03 |
| 2026-04-13 | $23,144,111.84 | $1,559,771.96 | $0.03 |
| 2026-04-14 | $23,964,725.67 | $1,388,287.16 | $0.03 |
| 2026-04-15 | $23,589,615.48 | $1,934,366.95 | $0.03 |
| 2026-04-16 | $24,024,276.42 | $1,654,446.06 | $0.03 |
| 2026-04-17 | $25,009,261.86 | $2,417,129.74 | $0.03 |
| 2026-04-18 | $26,336,979.92 | $3,157,168.48 | $0.03 |
| 2026-04-19 | $25,348,246.25 | $2,600,765.50 | $0.03 |
| 2026-04-20 | $24,270,681.00 | $1,680,594.04 | $0.03 |
| 2026-04-21 | $25,039,479.11 | $2,257,248.58 | $0.03 |
| 2026-04-22 | $24,613,948.08 | $1,344,087.58 | $0.03 |
| 2026-04-23 | $24,584,673.80 | $1,404,309.71 | $0.03 |
| 2026-04-24 | $24,996,262.11 | $1,796,424.52 | $0.03 |
| 2026-04-25 | $25,283,401.14 | $2,262,477.67 | $0.03 |
| 2026-04-26 | $25,347,517.29 | $1,618,180.62 | $0.03 |
| 2026-04-27 | $25,327,828.67 | $1,489,260.05 | $0.03 |
| 2026-04-28 | $24,349,558.95 | $2,734,532.68 | $0.03 |
| 2026-04-29 | $24,344,430.96 | $1,759,210.30 | $0.03 |
| 2026-04-30 | $23,786,591.25 | $1,959,962.48 | $0.03 |
| 2026-05-01 | $23,426,152.04 | $1,606,320.16 | $0.03 |
| 2026-05-02 | $23,955,470.38 | $2,257,491.72 | $0.03 |
| 2026-05-03 | $24,333,575.88 | $1,819,484.03 | $0.03 |
| 2026-05-04 | $24,150,727.17 | $1,896,496.69 | $0.03 |
| 2026-05-05 | $24,624,773.14 | $2,587,084.80 | $0.03 |
| 2026-05-06 | $24,552,986.24 | $2,312,456.79 | $0.03 |
| 2026-05-07 | $24,973,354.90 | $2,365,195.36 | $0.03 |
| 2026-05-08 | $24,960,911.76 | $2,558,760.82 | $0.03 |
| 2026-05-09 | $25,751,273.00 | $2,522,036.78 | $0.03 |
| 2026-05-10 | $25,842,570.59 | $2,031,249.06 | $0.03 |
| 2026-05-11 | $39,069,610.78 | $40,561,844.23 | $0.05 |
| 2026-05-12 | $64,126,124.50 | $218,100,535.70 | $0.08 |
| 2026-05-13 | $47,452,300.05 | $36,175,489.05 | $0.06 |
| 2026-05-14 | $66,885,406.33 | $100,139,798.64 | $0.09 |
| 2026-05-15 | $55,759,355.64 | $67,939,529.77 | $0.07 |
| 2026-05-16 | $47,741,850.24 | $14,375,598.64 | $0.06 |
| 2026-05-17 | $55,498,907.99 | $63,234,605.04 | $0.07 |
| 2026-05-18 | $52,860,599.39 | $21,238,700.51 | $0.07 |
| 2026-05-19 | $54,084,447.51 | $15,363,714.91 | $0.07 |
| 2026-05-20 | $47,343,962.62 | $12,295,492.34 | $0.06 |
| 2026-05-21 | $49,002,027.95 | $12,243,996.23 | $0.06 |
| 2026-05-22 | $48,244,614.82 | $15,109,405.48 | $0.06 |
| 2026-05-23 | $43,690,699.64 | $10,385,289.22 | $0.06 |
| 2026-05-24 | $43,315,704.25 | $7,513,252.88 | $0.06 |
| 2026-05-25 | $41,507,172.08 | $8,016,149.56 | $0.05 |
| 2026-05-26 | $42,303,598.17 | $9,222,319.76 | $0.05 |
| 2026-05-27 | $47,748,900.36 | $27,068,402.91 | $0.06 |
| 2026-05-28 | $44,356,297.48 | $40,801,253.31 | $0.06 |
| 2026-05-29 | $41,638,573.47 | $8,083,513.37 | $0.05 |
| 2026-05-30 | $39,917,127.25 | $7,023,419.59 | $0.05 |
| 2026-05-31 | $40,643,164.88 | $6,549,280.97 | $0.05 |
| 2026-06-01 | $38,562,232.24 | $6,350,873.42 | $0.05 |
| 2026-06-02 | $36,529,084.87 | $6,036,690.10 | $0.05 |
| 2026-06-03 | $33,901,696.93 | $6,126,268.99 | $0.04 |
| 2026-06-04 | $35,039,098.99 | $32,529,042.50 | $0.05 |
| 2026-06-05 | $31,790,891.06 | $10,118,881.88 | $0.04 |
| 2026-06-06 | $28,558,494.79 | $14,592,794.71 | $0.04 |
| 2026-06-07 | $31,029,728.91 | $9,705,999.80 | $0.04 |
| 2026-06-08 | $40,367,007.18 | $38,512,885.70 | $0.05 |
| 2026-06-09 | $33,525,548.61 | $9,803,171.66 | $0.04 |
| 2026-06-10 | $35,014,736.29 | $17,770,119.70 | $0.05 |
| 2026-06-11 | $33,614,185.49 | $11,635,022.31 | $0.04 |
| 2026-06-12 | $36,454,056.38 | $7,312,982.21 | $0.05 |
| 2026-06-13 | $36,826,984.20 | $6,275,084.75 | $0.05 |
| 2026-06-14 | $36,571,445.23 | $5,670,050.55 | $0.05 |
| 2026-06-15 | $36,250,367.89 | $5,044,403.55 | $0.05 |
| 2026-06-16 | $35,921,018.30 | $5,390,317.63 | $0.05 |
| 2026-06-17 | $35,490,999.06 | $3,836,399.14 | $0.05 |
| 2026-06-18 | $34,785,136.60 | $4,756,754.41 | $0.04 |
| 2026-06-19 | $34,623,061.55 | $5,769,783.68 | $0.04 |
| 2026-06-20 | $36,879,596.17 | $15,297,659.04 | $0.05 |
| 2026-06-21 | $34,373,152.23 | $5,231,749.94 | $0.04 |
| 2026-06-22 | $33,923,040.26 | $3,586,317.97 | $0.04 |
| 2026-06-23 | $33,227,361.87 | $4,336,280.35 | $0.04 |
| 2026-06-24 | $32,388,394.07 | $5,037,513.27 | $0.04 |
| 2026-06-25 | $30,302,827.22 | $4,150,441.73 | $0.04 |
| 2026-06-26 | $30,241,888.92 | $4,232,890.00 | $0.04 |
| 2026-06-27 | $29,960,630.75 | $4,298,801.10 | $0.04 |
| 2026-06-28 | $27,535,940.91 | $6,088,933.02 | $0.04 |
| 2026-06-29 | $27,636,723.87 | $4,027,952.68 | $0.04 |
| 2026-06-30 | $28,254,919.93 | $3,206,538.82 | $0.04 |
| 2026-07-01 | $27,198,686.17 | $3,360,825.13 | $0.03 |
| 2026-07-02 | $28,170,348.65 | $3,765,816.17 | $0.04 |
| 2026-07-03 | $28,687,560.37 | $3,400,914.14 | $0.04 |
| 2026-07-04 | $29,434,219.61 | $3,650,032.41 | $0.04 |
| 2026-07-05 | $29,729,446.09 | $2,929,183.84 | $0.04 |
| 2026-07-06 | $29,198,711.13 | $2,656,047.10 | $0.04 |
| 2026-07-07 | $29,321,783.47 | $3,026,795.29 | $0.04 |
| 2026-07-08 | $27,934,473.13 | $4,582,463.66 | $0.04 |
| 2026-07-09 | $27,494,787.27 | $3,062,593.05 | $0.04 |
| 2026-07-10 | $27,390,672.77 | $2,814,063.73 | $0.04 |
| 2026-07-11 | $27,990,279.81 | $2,891,526.33 | $0.04 |
| 2026-07-12 | $27,571,604.22 | $3,302,781.53 | $0.04 |
| 2026-07-13 | $26,936,719.02 | $2,415,519.75 | $0.03 |
| 2026-07-14 | $25,879,618.88 | $2,469,755.90 | $0.03 |
| 2026-07-15 | $26,467,253.66 | $2,727,667.52 | $0.03 |
| 2026-07-16 | $26,245,831.50 | $2,562,343.19 | $0.03 |
| 2026-07-17 | $25,853,338.29 | $3,144,116.50 | $0.03 |
| 2026-07-18 | $25,562,789.81 | $3,826,034.57 | $0.03 |
| 2026-07-19 | $26,026,495.73 | $2,446,614.09 | $0.03 |
| 2026-07-20 | $25,589,541.29 | $2,493,474.55 | $0.03 |
| 2026-07-21 | $25,796,692.20 | $3,019,224.67 | $0.03 |
| 2026-07-22 | $26,110,154.22 | $2,975,477.05 | $0.03 |
| 2026-07-23 | $25,664,767.22 | $2,563,830.55 | $0.03 |
| 2026-07-24 | $25,169,163.35 | $2,443,956.65 | $0.03 |
| 2026-07-25 | $24,670,701.27 | $2,555,731.78 | $0.03 |
| 2026-07-25 | $23,610,995.23 | $4,274,601.96 | $0.03 |
Bitcoin 
Ethereum 
Tether 
BNB 
USDC 
XRP 
Solana 
TRON 
Figure Heloc 
WhiteBIT Coin 
