Osmosis OSMO #549
$0.0510 14.74% (1d)
Market Overview
Osmosis current market price is $0.0510 with a 24 hour trading volume of $22.06M. The total available supply of Osmosis is 0.96B OSMO with a maximum supply of 1.00B OSMO. It has secured Rank 549 in the cryptocurrency market with a marketcap of $38.16M. The OSMO price is 1.79% up in the last one hour.
The high price of the Osmosis is $0.0605 and low price is $0.0473 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
549
Osmosis Price
$0.0510
Market Cap
$38.16M 14.77%
Fully Diluted Valuation
$48.72M
Trading Volume(24h)
$22.06M
Circulating Supply
748.76M OSMO
Total Supply
0.96B OSMO
Max Supply
1.00B OSMO
High(24h)
$0.0605
Low(24h)
$0.0473
All-time High
$11.25 99.55%
03 Mar 2022
All-time Low
$0.0263 93.55%
29 Jul 2026
Cryptocurrency Osmosis Calculator
Want to convert more cryptocurrencies?
Osmosis Price Chart
1h
1.79%
24h
14.74%
7d
15.74%
14d
42.61%
30d
47.34%
60d
36.43%
200d
64.85%
1y
59.42%
Osmosis Historical Data
Historical data of Osmosis past 365 days.
| Date | Market Cap | Volume | Close |
|---|---|---|---|
| 2025-07-22 | $150,370,799.45 | $9,915,098.71 | $0.20 |
| 2025-07-23 | $148,739,981.17 | $9,605,732.26 | $0.20 |
| 2025-07-24 | $135,458,592.60 | $9,310,340.77 | $0.18 |
| 2025-07-25 | $134,918,834.55 | $8,046,602.09 | $0.18 |
| 2025-07-26 | $137,593,215.19 | $7,478,111.60 | $0.19 |
| 2025-07-27 | $138,296,388.89 | $5,337,143.52 | $0.19 |
| 2025-07-28 | $143,214,778.75 | $5,939,558.87 | $0.19 |
| 2025-07-29 | $133,865,535.52 | $9,744,379.07 | $0.18 |
| 2025-07-30 | $131,503,062.62 | $6,544,266.65 | $0.18 |
| 2025-07-31 | $127,409,010.73 | $6,637,721.09 | $0.17 |
| 2025-08-01 | $123,130,031.34 | $6,273,854.02 | $0.17 |
| 2025-08-02 | $118,757,326.29 | $7,912,482.46 | $0.16 |
| 2025-08-03 | $118,099,703.90 | $5,786,474.22 | $0.16 |
| 2025-08-04 | $123,908,995.11 | $5,945,667.11 | $0.17 |
| 2025-08-05 | $132,167,360.03 | $10,817,545.64 | $0.18 |
| 2025-08-06 | $128,531,213.78 | $25,370,267.71 | $0.17 |
| 2025-08-07 | $129,162,942.62 | $8,569,246.50 | $0.17 |
| 2025-08-08 | $132,392,660.26 | $7,514,524.29 | $0.18 |
| 2025-08-09 | $135,503,107.61 | $6,792,592.79 | $0.18 |
| 2025-08-10 | $138,926,218.60 | $6,768,635.32 | $0.19 |
| 2025-08-11 | $137,894,665.20 | $5,745,818.68 | $0.19 |
| 2025-08-12 | $132,757,068.77 | $7,272,457.69 | $0.18 |
| 2025-08-13 | $139,489,539.84 | $7,871,804.50 | $0.19 |
| 2025-08-14 | $141,831,552.29 | $9,439,679.90 | $0.19 |
| 2025-08-15 | $129,531,588.51 | $11,128,703.99 | $0.17 |
| 2025-08-16 | $128,626,252.04 | $8,376,728.17 | $0.17 |
| 2025-08-17 | $130,461,332.15 | $5,320,154.41 | $0.18 |
| 2025-08-18 | $131,722,851.63 | $12,347,198.55 | $0.18 |
| 2025-08-19 | $124,854,190.29 | $8,342,616.36 | $0.17 |
| 2025-08-20 | $119,315,726.61 | $6,786,285.83 | $0.16 |
| 2025-08-21 | $125,906,649.85 | $7,680,139.59 | $0.17 |
| 2025-08-22 | $121,675,818.49 | $5,980,992.24 | $0.16 |
| 2025-08-23 | $133,090,128.90 | $8,400,367.14 | $0.18 |
| 2025-08-24 | $130,404,180.37 | $5,441,915.83 | $0.18 |
| 2025-08-25 | $128,438,526.21 | $6,897,801.12 | $0.17 |
| 2025-08-26 | $119,421,837.54 | $7,696,554.02 | $0.16 |
| 2025-08-27 | $124,158,866.92 | $6,024,077.50 | $0.17 |
| 2025-08-28 | $124,477,158.21 | $6,367,444.59 | $0.17 |
| 2025-08-29 | $129,296,817.46 | $8,208,844.41 | $0.17 |
| 2025-08-30 | $123,037,697.97 | $8,067,112.34 | $0.17 |
| 2025-08-31 | $122,993,294.23 | $4,752,048.92 | $0.17 |
| 2025-09-01 | $121,670,726.91 | $6,962,271.40 | $0.16 |
| 2025-09-02 | $118,813,316.79 | $5,766,888.46 | $0.16 |
| 2025-09-03 | $122,609,323.50 | $4,820,358.27 | $0.17 |
| 2025-09-04 | $125,067,509.82 | $5,393,628.92 | $0.17 |
| 2025-09-05 | $121,446,096.42 | $5,440,420.84 | $0.16 |
| 2025-09-06 | $123,109,938.30 | $5,841,334.64 | $0.17 |
| 2025-09-07 | $122,519,507.23 | $5,269,830.54 | $0.16 |
| 2025-09-08 | $124,091,606.03 | $6,456,634.48 | $0.17 |
| 2025-09-09 | $124,024,694.01 | $7,977,173.39 | $0.17 |
| 2025-09-10 | $125,263,728.75 | $8,598,080.88 | $0.17 |
| 2025-09-11 | $127,374,158.77 | $6,826,808.44 | $0.17 |
| 2025-09-12 | $128,172,977.04 | $8,305,112.65 | $0.17 |
| 2025-09-13 | $128,350,530.49 | $6,757,460.85 | $0.17 |
| 2025-09-14 | $131,600,922.49 | $8,673,517.64 | $0.18 |
| 2025-09-15 | $125,983,046.25 | $7,581,467.47 | $0.17 |
| 2025-09-16 | $120,187,622.81 | $8,851,571.64 | $0.16 |
| 2025-09-17 | $121,229,221.41 | $8,042,324.54 | $0.16 |
| 2025-09-18 | $121,661,455.61 | $7,291,529.72 | $0.16 |
| 2025-09-19 | $122,810,638.31 | $7,352,792.13 | $0.16 |
| 2025-09-20 | $117,660,654.96 | $5,676,802.26 | $0.16 |
| 2025-09-21 | $117,628,814.51 | $4,449,983.56 | $0.16 |
| 2025-09-22 | $115,860,140.87 | $5,644,181.01 | $0.16 |
| 2025-09-23 | $107,131,173.93 | $10,097,740.69 | $0.14 |
| 2025-09-24 | $106,037,395.83 | $5,753,294.74 | $0.14 |
| 2025-09-25 | $106,339,659.80 | $5,421,954.52 | $0.14 |
| 2025-09-26 | $100,738,608.91 | $7,089,256.46 | $0.14 |
| 2025-09-27 | $102,897,319.62 | $6,607,574.64 | $0.14 |
| 2025-09-28 | $102,396,965.82 | $5,048,154.26 | $0.14 |
| 2025-09-29 | $103,049,675.77 | $5,360,389.69 | $0.14 |
| 2025-09-30 | $102,678,003.51 | $6,626,274.74 | $0.14 |
| 2025-10-01 | $102,066,276.64 | $5,383,489.63 | $0.14 |
| 2025-10-02 | $111,036,057.26 | $20,417,994.32 | $0.15 |
| 2025-10-03 | $127,375,610.70 | $34,549,501.96 | $0.17 |
| 2025-10-04 | $132,740,681.68 | $13,474,152.08 | $0.18 |
| 2025-10-05 | $129,146,337.83 | $6,170,359.68 | $0.17 |
| 2025-10-06 | $128,620,354.84 | $5,648,257.13 | $0.17 |
| 2025-10-07 | $128,992,917.06 | $8,355,567.06 | $0.17 |
| 2025-10-08 | $115,664,746.61 | $14,629,962.27 | $0.15 |
| 2025-10-09 | $116,594,719.32 | $5,468,304.10 | $0.16 |
| 2025-10-10 | $113,582,516.04 | $5,359,285.61 | $0.15 |
| 2025-10-11 | $89,248,457.96 | $30,429,973.99 | $0.12 |
| 2025-10-12 | $84,685,816.91 | $16,735,013.74 | $0.11 |
| 2025-10-13 | $96,111,429.28 | $8,380,748.77 | $0.13 |
| 2025-10-14 | $101,214,905.26 | $7,833,660.14 | $0.14 |
| 2025-10-15 | $99,523,331.44 | $7,994,194.50 | $0.13 |
| 2025-10-16 | $95,167,046.54 | $6,857,025.69 | $0.13 |
| 2025-10-17 | $92,535,065.07 | $7,853,355.52 | $0.12 |
| 2025-10-18 | $89,455,736.39 | $7,776,499.43 | $0.12 |
| 2025-10-19 | $90,901,544.06 | $4,770,711.69 | $0.12 |
| 2025-10-20 | $92,628,757.97 | $5,210,255.04 | $0.12 |
| 2025-10-21 | $92,540,603.74 | $4,955,809.67 | $0.12 |
| 2025-10-22 | $87,554,326.87 | $7,385,194.69 | $0.12 |
| 2025-10-23 | $84,695,536.79 | $6,633,781.37 | $0.11 |
| 2025-10-24 | $86,693,335.17 | $6,505,759.19 | $0.12 |
| 2025-10-25 | $87,197,855.35 | $4,895,920.72 | $0.12 |
| 2025-10-26 | $86,579,491.67 | $4,496,644.84 | $0.12 |
| 2025-10-27 | $94,951,797.74 | $12,665,687.52 | $0.13 |
| 2025-10-28 | $91,958,504.90 | $12,910,860.11 | $0.12 |
| 2025-10-29 | $90,556,213.65 | $7,144,521.64 | $0.12 |
| 2025-10-30 | $89,921,393.45 | $5,079,643.87 | $0.12 |
| 2025-10-31 | $83,381,936.45 | $7,186,003.30 | $0.11 |
| 2025-11-01 | $83,403,868.59 | $4,608,296.32 | $0.11 |
| 2025-11-02 | $85,870,063.93 | $5,320,672.58 | $0.11 |
| 2025-11-03 | $85,001,508.32 | $4,235,848.69 | $0.11 |
| 2025-11-04 | $75,548,641.45 | $10,357,439.14 | $0.10 |
| 2025-11-05 | $70,526,787.31 | $13,593,035.90 | $0.09 |
| 2025-11-06 | $72,592,925.65 | $5,473,908.14 | $0.10 |
| 2025-11-07 | $72,604,886.37 | $4,743,276.30 | $0.10 |
| 2025-11-08 | $82,428,518.29 | $9,196,951.50 | $0.11 |
| 2025-11-09 | $80,967,276.76 | $8,983,368.05 | $0.11 |
| 2025-11-10 | $79,995,850.35 | $4,891,848.57 | $0.11 |
| 2025-11-11 | $81,015,694.79 | $4,782,968.02 | $0.11 |
| 2025-11-12 | $77,566,076.13 | $4,767,437.49 | $0.10 |
| 2025-11-13 | $76,275,285.89 | $4,017,996.42 | $0.10 |
| 2025-11-14 | $74,609,259.79 | $7,040,129.45 | $0.10 |
| 2025-11-15 | $72,479,418.26 | $8,625,236.94 | $0.10 |
| 2025-11-16 | $72,839,383.11 | $4,008,194.69 | $0.10 |
| 2025-11-17 | $70,434,768.29 | $4,697,866.29 | $0.09 |
| 2025-11-18 | $68,510,304.02 | $5,226,510.72 | $0.09 |
| 2025-11-19 | $68,398,046.01 | $4,666,031.75 | $0.09 |
| 2025-11-20 | $67,103,646.81 | $4,997,659.21 | $0.09 |
| 2025-11-21 | $66,119,233.45 | $8,091,088.88 | $0.09 |
| 2025-11-22 | $62,733,879.02 | $5,270,128.11 | $0.08 |
| 2025-11-23 | $62,586,508.33 | $4,760,937.84 | $0.08 |
| 2025-11-24 | $61,706,417.56 | $3,389,675.13 | $0.08 |
| 2025-11-25 | $63,029,261.54 | $3,881,696.15 | $0.08 |
| 2025-11-26 | $62,572,170.65 | $3,557,084.15 | $0.08 |
| 2025-11-27 | $62,339,403.69 | $4,401,961.70 | $0.08 |
| 2025-11-28 | $61,617,515.42 | $3,488,910.49 | $0.08 |
| 2025-11-29 | $58,345,345.38 | $4,873,192.21 | $0.08 |
| 2025-11-30 | $57,902,743.97 | $2,520,940.18 | $0.08 |
| 2025-12-01 | $57,590,799.02 | $2,235,547.49 | $0.08 |
| 2025-12-02 | $53,222,209.55 | $5,147,091.12 | $0.07 |
| 2025-12-03 | $56,438,771.90 | $4,567,485.70 | $0.07 |
| 2025-12-04 | $57,707,924.30 | $5,072,922.32 | $0.08 |
| 2025-12-05 | $54,535,539.85 | $3,790,225.92 | $0.07 |
| 2025-12-06 | $53,271,284.94 | $4,345,043.19 | $0.07 |
| 2025-12-07 | $54,681,016.76 | $3,742,619.03 | $0.07 |
| 2025-12-08 | $53,693,788.66 | $3,541,094.48 | $0.07 |
| 2025-12-09 | $53,989,971.28 | $4,607,355.00 | $0.07 |
| 2025-12-10 | $55,898,797.60 | $4,555,314.52 | $0.07 |
| 2025-12-11 | $54,315,875.09 | $4,401,234.10 | $0.07 |
| 2025-12-12 | $52,220,567.07 | $5,001,208.96 | $0.07 |
| 2025-12-13 | $51,516,237.34 | $5,524,506.67 | $0.07 |
| 2025-12-14 | $51,610,156.44 | $3,090,779.03 | $0.07 |
| 2025-12-15 | $48,733,796.37 | $3,794,720.18 | $0.06 |
| 2025-12-16 | $44,974,319.50 | $5,770,202.86 | $0.06 |
| 2025-12-17 | $43,250,380.77 | $3,716,234.66 | $0.06 |
| 2025-12-18 | $40,551,072.37 | $4,153,764.29 | $0.05 |
| 2025-12-19 | $37,532,847.69 | $4,234,175.05 | $0.05 |
| 2025-12-20 | $39,215,986.37 | $3,383,272.61 | $0.05 |
| 2025-12-21 | $39,488,145.21 | $2,840,856.85 | $0.05 |
| 2025-12-22 | $38,582,566.80 | $3,486,360.93 | $0.05 |
| 2025-12-23 | $37,917,012.18 | $2,980,109.20 | $0.05 |
| 2025-12-24 | $38,685,828.21 | $2,349,776.34 | $0.05 |
| 2025-12-25 | $38,838,372.78 | $2,078,296.58 | $0.05 |
| 2025-12-26 | $38,575,913.22 | $1,894,280.61 | $0.05 |
| 2025-12-27 | $38,817,375.15 | $2,687,590.64 | $0.05 |
| 2025-12-28 | $39,652,484.88 | $2,212,361.15 | $0.05 |
| 2025-12-29 | $38,947,688.88 | $1,829,002.25 | $0.05 |
| 2025-12-30 | $38,686,283.32 | $2,330,313.11 | $0.05 |
| 2025-12-31 | $38,350,694.92 | $2,111,341.26 | $0.05 |
| 2026-01-01 | $37,935,635.35 | $2,787,829.93 | $0.05 |
| 2026-01-02 | $38,671,099.60 | $2,816,192.29 | $0.05 |
| 2026-01-03 | $40,067,364.81 | $3,165,947.36 | $0.05 |
| 2026-01-04 | $41,681,339.10 | $3,516,896.12 | $0.06 |
| 2026-01-05 | $42,234,951.24 | $3,434,953.69 | $0.06 |
| 2026-01-06 | $43,018,638.72 | $3,533,818.07 | $0.06 |
| 2026-01-07 | $45,631,279.57 | $7,274,929.23 | $0.06 |
| 2026-01-08 | $44,130,181.54 | $3,555,402.13 | $0.06 |
| 2026-01-09 | $43,212,482.83 | $3,770,452.58 | $0.06 |
| 2026-01-10 | $43,604,601.53 | $3,097,030.10 | $0.06 |
| 2026-01-11 | $43,607,904.38 | $3,638,915.04 | $0.06 |
| 2026-01-12 | $42,937,578.14 | $2,134,467.53 | $0.06 |
| 2026-01-13 | $41,730,007.06 | $2,481,215.84 | $0.05 |
| 2026-01-14 | $49,085,952.04 | $25,190,679.92 | $0.06 |
| 2026-01-15 | $45,085,996.17 | $9,410,568.62 | $0.06 |
| 2026-01-16 | $43,245,249.86 | $4,272,404.27 | $0.06 |
| 2026-01-17 | $43,545,828.69 | $5,649,718.83 | $0.06 |
| 2026-01-18 | $44,065,602.89 | $3,342,711.12 | $0.06 |
| 2026-01-19 | $42,796,646.60 | $3,146,760.42 | $0.06 |
| 2026-01-20 | $41,889,886.73 | $4,310,439.02 | $0.06 |
| 2026-01-21 | $39,933,355.05 | $2,875,285.33 | $0.05 |
| 2026-01-22 | $40,913,517.63 | $2,525,218.91 | $0.05 |
| 2026-01-23 | $40,147,819.60 | $2,018,280.13 | $0.05 |
| 2026-01-24 | $40,299,152.71 | $2,472,835.95 | $0.05 |
| 2026-01-25 | $40,578,370.26 | $2,202,821.07 | $0.05 |
| 2026-01-26 | $37,821,310.49 | $2,869,521.35 | $0.05 |
| 2026-01-27 | $38,861,715.62 | $2,665,771.14 | $0.05 |
| 2026-01-28 | $38,537,959.19 | $2,454,679.20 | $0.05 |
| 2026-01-29 | $37,974,636.03 | $1,996,457.00 | $0.05 |
| 2026-01-30 | $35,781,647.40 | $2,154,904.90 | $0.05 |
| 2026-01-31 | $35,326,379.57 | $2,497,912.36 | $0.05 |
| 2026-02-01 | $32,330,527.47 | $3,509,054.05 | $0.04 |
| 2026-02-02 | $31,626,142.20 | $2,579,891.41 | $0.04 |
| 2026-02-03 | $32,303,910.17 | $2,432,242.87 | $0.04 |
| 2026-02-04 | $32,033,844.14 | $2,265,431.48 | $0.04 |
| 2026-02-05 | $30,840,861.68 | $2,489,952.20 | $0.04 |
| 2026-02-06 | $27,395,632.48 | $3,458,450.74 | $0.04 |
| 2026-02-07 | $29,848,167.86 | $2,952,410.08 | $0.04 |
| 2026-02-08 | $29,833,628.55 | $1,853,459.12 | $0.04 |
| 2026-02-09 | $29,324,796.74 | $1,663,772.39 | $0.04 |
| 2026-02-10 | $28,877,906.87 | $2,430,898.01 | $0.04 |
| 2026-02-11 | $28,584,151.96 | $1,778,341.77 | $0.04 |
| 2026-02-12 | $28,160,167.93 | $2,247,199.85 | $0.04 |
| 2026-02-13 | $28,603,420.22 | $1,851,887.84 | $0.04 |
| 2026-02-14 | $29,354,622.45 | $2,200,761.22 | $0.04 |
| 2026-02-15 | $29,381,192.32 | $2,174,691.26 | $0.04 |
| 2026-02-16 | $28,518,882.05 | $1,885,464.33 | $0.04 |
| 2026-02-17 | $28,956,368.70 | $1,894,985.95 | $0.04 |
| 2026-02-18 | $28,374,640.91 | $1,702,690.07 | $0.04 |
| 2026-02-19 | $28,104,167.64 | $1,976,919.61 | $0.04 |
| 2026-02-20 | $27,656,302.07 | $1,902,191.21 | $0.04 |
| 2026-02-21 | $27,918,761.55 | $1,768,101.34 | $0.04 |
| 2026-02-22 | $27,902,600.14 | $1,469,715.13 | $0.04 |
| 2026-02-23 | $27,448,647.05 | $1,439,585.77 | $0.04 |
| 2026-02-24 | $26,203,154.01 | $2,001,175.64 | $0.03 |
| 2026-02-25 | $26,066,967.91 | $2,019,093.90 | $0.03 |
| 2026-02-26 | $27,067,608.58 | $2,302,581.90 | $0.04 |
| 2026-02-27 | $26,798,510.18 | $1,942,103.69 | $0.04 |
| 2026-02-28 | $26,209,498.10 | $2,027,865.21 | $0.03 |
| 2026-03-01 | $26,481,732.24 | $2,094,990.35 | $0.03 |
| 2026-03-02 | $25,735,830.84 | $1,828,188.18 | $0.03 |
| 2026-03-03 | $26,379,451.24 | $2,353,087.05 | $0.03 |
| 2026-03-04 | $25,889,485.20 | $2,122,399.92 | $0.03 |
| 2026-03-05 | $26,671,955.93 | $2,136,845.62 | $0.03 |
| 2026-03-06 | $26,136,984.71 | $1,702,222.04 | $0.03 |
| 2026-03-07 | $25,392,052.53 | $1,685,499.63 | $0.03 |
| 2026-03-08 | $25,222,571.40 | $1,766,996.49 | $0.03 |
| 2026-03-09 | $24,749,843.48 | $1,991,752.62 | $0.03 |
| 2026-03-10 | $25,222,370.66 | $1,800,683.72 | $0.03 |
| 2026-03-11 | $25,479,581.33 | $2,089,167.00 | $0.03 |
| 2026-03-12 | $26,645,640.20 | $2,341,125.41 | $0.03 |
| 2026-03-13 | $26,252,459.29 | $2,423,700.95 | $0.03 |
| 2026-03-14 | $25,849,042.04 | $1,717,023.25 | $0.03 |
| 2026-03-15 | $25,654,299.25 | $1,399,523.94 | $0.03 |
| 2026-03-16 | $26,063,357.12 | $1,397,409.06 | $0.03 |
| 2026-03-17 | $27,169,874.80 | $1,906,381.66 | $0.04 |
| 2026-03-18 | $26,861,146.72 | $2,149,245.04 | $0.04 |
| 2026-03-19 | $25,793,868.37 | $2,069,059.97 | $0.03 |
| 2026-03-20 | $25,185,187.53 | $1,572,505.61 | $0.03 |
| 2026-03-21 | $25,116,808.19 | $1,368,609.73 | $0.03 |
| 2026-03-22 | $24,948,503.32 | $1,252,948.58 | $0.03 |
| 2026-03-23 | $24,518,704.71 | $1,403,811.18 | $0.03 |
| 2026-03-24 | $24,579,135.42 | $1,701,369.58 | $0.03 |
| 2026-03-25 | $24,563,622.43 | $1,462,989.00 | $0.03 |
| 2026-03-26 | $24,556,307.35 | $1,603,348.10 | $0.03 |
| 2026-03-27 | $23,556,035.61 | $1,708,669.46 | $0.03 |
| 2026-03-28 | $23,066,909.40 | $1,874,663.91 | $0.03 |
| 2026-03-29 | $22,902,930.92 | $1,430,430.39 | $0.03 |
| 2026-03-30 | $22,459,279.32 | $1,311,980.73 | $0.03 |
| 2026-03-31 | $22,989,585.77 | $1,645,602.38 | $0.03 |
| 2026-04-01 | $23,392,667.98 | $2,704,536.64 | $0.03 |
| 2026-04-02 | $23,544,867.44 | $1,977,160.60 | $0.03 |
| 2026-04-03 | $23,235,538.59 | $2,002,506.13 | $0.03 |
| 2026-04-04 | $23,515,207.76 | $2,176,853.05 | $0.03 |
| 2026-04-05 | $23,825,564.30 | $1,471,784.39 | $0.03 |
| 2026-04-06 | $23,671,285.71 | $1,577,249.04 | $0.03 |
| 2026-04-07 | $23,660,117.76 | $1,978,026.75 | $0.03 |
| 2026-04-08 | $24,634,634.76 | $2,069,700.59 | $0.03 |
| 2026-04-09 | $24,478,825.02 | $2,056,536.79 | $0.03 |
| 2026-04-10 | $24,332,828.55 | $1,619,160.49 | $0.03 |
| 2026-04-11 | $24,169,668.52 | $1,653,764.69 | $0.03 |
| 2026-04-12 | $24,237,835.80 | $1,793,715.26 | $0.03 |
| 2026-04-13 | $23,127,988.32 | $1,853,341.94 | $0.03 |
| 2026-04-14 | $23,978,772.70 | $1,611,349.13 | $0.03 |
| 2026-04-15 | $23,557,928.98 | $2,266,684.12 | $0.03 |
| 2026-04-16 | $24,048,405.98 | $1,861,564.39 | $0.03 |
| 2026-04-17 | $25,169,375.88 | $2,835,738.70 | $0.03 |
| 2026-04-18 | $26,225,164.87 | $3,834,401.49 | $0.03 |
| 2026-04-19 | $25,323,212.25 | $3,382,157.27 | $0.03 |
| 2026-04-20 | $24,308,124.93 | $2,180,252.63 | $0.03 |
| 2026-04-21 | $25,019,805.64 | $2,700,559.06 | $0.03 |
| 2026-04-22 | $24,639,077.76 | $1,800,217.67 | $0.03 |
| 2026-04-23 | $24,564,178.87 | $1,644,137.01 | $0.03 |
| 2026-04-24 | $25,006,807.25 | $2,096,963.77 | $0.03 |
| 2026-04-25 | $25,291,554.30 | $2,263,261.69 | $0.03 |
| 2026-04-26 | $25,343,574.48 | $1,625,393.67 | $0.03 |
| 2026-04-27 | $25,379,116.72 | $1,498,725.97 | $0.03 |
| 2026-04-28 | $24,328,723.93 | $2,771,309.61 | $0.03 |
| 2026-04-29 | $24,341,179.76 | $1,759,172.66 | $0.03 |
| 2026-04-30 | $23,794,378.55 | $1,997,183.08 | $0.03 |
| 2026-05-01 | $23,413,239.63 | $1,628,322.69 | $0.03 |
| 2026-05-02 | $23,953,424.95 | $2,277,690.45 | $0.03 |
| 2026-05-03 | $24,342,202.82 | $1,815,142.52 | $0.03 |
| 2026-05-04 | $24,121,177.29 | $1,914,213.25 | $0.03 |
| 2026-05-05 | $24,638,703.89 | $2,599,128.72 | $0.03 |
| 2026-05-06 | $24,550,736.76 | $2,336,259.29 | $0.03 |
| 2026-05-07 | $24,963,061.81 | $2,391,690.83 | $0.03 |
| 2026-05-08 | $24,995,130.64 | $2,588,279.17 | $0.03 |
| 2026-05-09 | $25,736,799.67 | $2,519,556.16 | $0.03 |
| 2026-05-10 | $25,875,515.71 | $2,067,579.39 | $0.03 |
| 2026-05-11 | $39,138,799.21 | $40,053,135.98 | $0.05 |
| 2026-05-12 | $64,571,055.39 | $222,412,976.31 | $0.08 |
| 2026-05-13 | $47,919,496.18 | $37,962,157.58 | $0.06 |
| 2026-05-14 | $67,594,459.22 | $96,615,092.98 | $0.09 |
| 2026-05-15 | $56,559,649.74 | $70,909,025.65 | $0.07 |
| 2026-05-16 | $47,764,172.80 | $15,017,867.69 | $0.06 |
| 2026-05-17 | $55,464,649.72 | $65,003,282.76 | $0.07 |
| 2026-05-18 | $53,114,305.44 | $22,064,347.21 | $0.07 |
| 2026-05-19 | $53,340,970.71 | $14,983,846.74 | $0.07 |
| 2026-05-20 | $47,439,093.19 | $13,009,251.41 | $0.06 |
| 2026-05-21 | $49,383,627.23 | $12,235,323.66 | $0.06 |
| 2026-05-22 | $48,261,310.00 | $15,318,248.23 | $0.06 |
| 2026-05-23 | $43,766,282.85 | $10,743,597.94 | $0.06 |
| 2026-05-24 | $43,334,087.27 | $7,534,111.24 | $0.06 |
| 2026-05-25 | $41,453,367.04 | $8,096,976.13 | $0.05 |
| 2026-05-26 | $42,334,276.39 | $9,391,192.02 | $0.05 |
| 2026-05-27 | $47,747,458.51 | $26,541,034.96 | $0.06 |
| 2026-05-28 | $44,422,065.10 | $42,544,587.78 | $0.06 |
| 2026-05-29 | $41,684,454.98 | $8,567,104.56 | $0.05 |
| 2026-05-30 | $39,864,661.88 | $7,365,800.37 | $0.05 |
| 2026-05-31 | $40,553,009.35 | $6,710,538.91 | $0.05 |
| 2026-06-01 | $38,460,561.74 | $6,640,604.41 | $0.05 |
| 2026-06-02 | $36,742,380.27 | $6,414,796.33 | $0.05 |
| 2026-06-03 | $33,870,855.88 | $6,531,360.22 | $0.04 |
| 2026-06-04 | $35,145,899.06 | $33,968,775.00 | $0.05 |
| 2026-06-05 | $31,665,475.74 | $10,518,692.38 | $0.04 |
| 2026-06-06 | $28,369,302.53 | $15,954,344.74 | $0.04 |
| 2026-06-07 | $31,487,187.22 | $10,143,586.64 | $0.04 |
| 2026-06-08 | $39,974,796.26 | $38,308,024.85 | $0.05 |
| 2026-06-09 | $33,526,768.56 | $10,473,485.75 | $0.04 |
| 2026-06-10 | $34,955,269.57 | $18,519,195.12 | $0.05 |
| 2026-06-11 | $33,614,008.81 | $12,212,283.95 | $0.04 |
| 2026-06-12 | $36,212,895.80 | $7,495,514.70 | $0.05 |
| 2026-06-13 | $36,685,796.84 | $6,429,396.56 | $0.05 |
| 2026-06-14 | $36,588,059.13 | $6,022,311.56 | $0.05 |
| 2026-06-15 | $36,260,717.40 | $5,307,159.79 | $0.05 |
| 2026-06-16 | $35,839,621.93 | $5,624,641.73 | $0.05 |
| 2026-06-17 | $35,507,566.86 | $4,041,071.62 | $0.05 |
| 2026-06-18 | $34,754,316.11 | $4,965,497.15 | $0.04 |
| 2026-06-19 | $34,622,459.44 | $7,651,053.26 | $0.04 |
| 2026-06-20 | $36,797,115.39 | $15,352,159.75 | $0.05 |
| 2026-06-21 | $34,348,279.40 | $5,269,303.59 | $0.04 |
| 2026-06-22 | $33,994,336.54 | $3,603,903.41 | $0.04 |
| 2026-06-23 | $33,168,379.70 | $4,382,940.25 | $0.04 |
| 2026-06-24 | $32,325,942.07 | $5,028,988.03 | $0.04 |
| 2026-06-25 | $30,289,483.65 | $4,204,683.71 | $0.04 |
| 2026-06-26 | $30,176,934.26 | $4,253,569.46 | $0.04 |
| 2026-06-27 | $29,961,322.64 | $4,349,442.09 | $0.04 |
| 2026-06-28 | $27,587,808.51 | $6,177,007.39 | $0.04 |
| 2026-06-29 | $27,634,527.99 | $4,057,375.21 | $0.04 |
| 2026-06-30 | $28,231,177.60 | $3,213,614.54 | $0.04 |
| 2026-07-01 | $27,104,016.26 | $3,408,392.69 | $0.03 |
| 2026-07-02 | $28,146,974.25 | $3,727,640.15 | $0.04 |
| 2026-07-03 | $28,635,212.89 | $3,394,106.32 | $0.04 |
| 2026-07-04 | $29,480,189.31 | $3,705,226.05 | $0.04 |
| 2026-07-05 | $29,448,019.53 | $2,937,576.16 | $0.04 |
| 2026-07-06 | $29,248,983.53 | $2,669,367.81 | $0.04 |
| 2026-07-07 | $29,316,523.37 | $3,031,535.14 | $0.04 |
| 2026-07-08 | $27,959,720.92 | $4,662,989.42 | $0.04 |
| 2026-07-09 | $27,478,949.08 | $3,082,193.70 | $0.04 |
| 2026-07-10 | $27,344,185.54 | $2,848,798.88 | $0.04 |
| 2026-07-11 | $27,983,474.49 | $2,943,994.04 | $0.04 |
| 2026-07-12 | $27,509,611.73 | $3,360,005.51 | $0.04 |
| 2026-07-13 | $27,066,042.45 | $2,512,125.84 | $0.03 |
| 2026-07-14 | $25,840,464.86 | $2,556,870.84 | $0.03 |
| 2026-07-15 | $26,429,952.43 | $2,749,925.10 | $0.03 |
| 2026-07-16 | $26,274,135.79 | $2,619,798.36 | $0.03 |
| 2026-07-17 | $25,895,998.52 | $3,270,949.53 | $0.03 |
| 2026-07-18 | $25,603,160.78 | $3,853,473.01 | $0.03 |
| 2026-07-19 | $26,033,765.81 | $2,474,131.89 | $0.03 |
| 2026-07-20 | $25,532,839.89 | $2,484,827.24 | $0.03 |
| 2026-07-21 | $25,746,919.93 | $3,038,149.45 | $0.03 |
| 2026-07-21 | $25,993,271.60 | $3,101,885.77 | $0.03 |
Bitcoin 
Ethereum 
Tether 
BNB 
XRP 
USDC 
Solana 
TRON 
Figure Heloc 
Zcash 
