Osmosis OSMO #806
$0.0311 0.76% (1d)
Market Overview
Osmosis current market price is $0.0311 with a 24 hour trading volume of $1,923.64K. The total available supply of Osmosis is 0.98B OSMO with a maximum supply of 1.00B OSMO. It has secured Rank 806 in the cryptocurrency market with a marketcap of $23.98M. The OSMO price is 0.11% down in the last one hour.
The high price of the Osmosis is $0.0315 and low price is $0.0307 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
806
Osmosis Price
$0.0311
Market Cap
$23.98M 0.63%
Fully Diluted Valuation
$30.46M
Trading Volume(24h)
$1,923.64K
Circulating Supply
772.01M OSMO
Total Supply
0.98B OSMO
Max Supply
1.00B OSMO
High(24h)
$0.0315
Low(24h)
$0.0307
All-time High
$11.25 99.72%
04 Mar 2022
All-time Low
$0.0292 6.57%
29 Mar 2026
Cryptocurrency Osmosis Calculator
Want to convert more cryptocurrencies?
Osmosis Price Chart
1h
0.11%
24h
0.76%
7d
6.11%
14d
7%
30d
3.62%
60d
6.7%
200d
75.96%
1y
86.57%
Osmosis Historical Data
Historical data of Osmosis past 365 days.
| Date | Market Cap | Volume | Close |
|---|---|---|---|
| 2025-03-10 | $185,100,696.05 | $8,805,779.33 | $0.26 |
| 2025-03-11 | $178,057,982.47 | $15,962,387.44 | $0.25 |
| 2025-03-12 | $183,806,955.43 | $18,453,697.71 | $0.26 |
| 2025-03-13 | $188,196,028.68 | $11,912,428.76 | $0.26 |
| 2025-03-14 | $191,231,496.10 | $12,697,817.28 | $0.27 |
| 2025-03-15 | $208,115,250.76 | $10,374,653.97 | $0.29 |
| 2025-03-16 | $217,859,309.27 | $19,152,308.08 | $0.30 |
| 2025-03-17 | $209,434,285.62 | $9,488,446.07 | $0.29 |
| 2025-03-18 | $209,136,573.47 | $10,445,020.44 | $0.29 |
| 2025-03-19 | $206,015,418.79 | $9,608,227.89 | $0.29 |
| 2025-03-20 | $211,532,636.49 | $10,594,535.00 | $0.30 |
| 2025-03-21 | $207,626,274.21 | $9,836,696.87 | $0.29 |
| 2025-03-22 | $205,275,279.66 | $7,741,612.43 | $0.29 |
| 2025-03-23 | $213,102,428.67 | $6,781,076.77 | $0.30 |
| 2025-03-24 | $212,881,134.41 | $8,634,603.21 | $0.30 |
| 2025-03-25 | $217,199,932.32 | $10,933,161.58 | $0.30 |
| 2025-03-26 | $215,276,622.27 | $6,318,667.60 | $0.30 |
| 2025-03-27 | $214,361,030.43 | $7,451,448.52 | $0.30 |
| 2025-03-28 | $214,065,145.88 | $7,215,575.36 | $0.30 |
| 2025-03-29 | $197,525,793.00 | $7,281,676.69 | $0.28 |
| 2025-03-30 | $186,233,778.74 | $7,086,114.54 | $0.26 |
| 2025-03-31 | $187,582,848.15 | $6,357,313.93 | $0.26 |
| 2025-04-01 | $187,403,000.10 | $8,046,036.87 | $0.26 |
| 2025-04-02 | $185,776,719.39 | $7,100,106.33 | $0.26 |
| 2025-04-03 | $175,534,874.74 | $12,069,585.18 | $0.24 |
| 2025-04-04 | $175,525,770.77 | $14,493,415.97 | $0.24 |
| 2025-04-05 | $176,782,151.82 | $24,705,895.12 | $0.25 |
| 2025-04-06 | $171,633,323.53 | $7,955,776.96 | $0.24 |
| 2025-04-07 | $155,066,853.81 | $16,825,829.20 | $0.21 |
| 2025-04-08 | $153,841,194.28 | $21,198,845.91 | $0.21 |
| 2025-04-09 | $148,054,100.83 | $6,715,291.24 | $0.21 |
| 2025-04-10 | $162,174,538.45 | $7,569,171.59 | $0.23 |
| 2025-04-11 | $153,342,631.06 | $10,439,032.68 | $0.21 |
| 2025-04-12 | $157,236,548.19 | $8,396,446.09 | $0.22 |
| 2025-04-13 | $164,533,497.33 | $5,488,347.89 | $0.23 |
| 2025-04-14 | $156,011,574.85 | $6,453,401.33 | $0.22 |
| 2025-04-15 | $156,060,697.31 | $5,083,295.48 | $0.22 |
| 2025-04-16 | $151,500,593.43 | $8,463,819.78 | $0.21 |
| 2025-04-17 | $147,753,063.89 | $6,616,560.52 | $0.20 |
| 2025-04-18 | $149,016,519.99 | $6,131,051.33 | $0.21 |
| 2025-04-19 | $152,688,212.59 | $5,583,306.20 | $0.21 |
| 2025-04-20 | $157,742,876.97 | $5,177,303.51 | $0.22 |
| 2025-04-21 | $158,207,980.71 | $5,356,243.46 | $0.22 |
| 2025-04-22 | $156,646,986.75 | $7,926,183.65 | $0.22 |
| 2025-04-23 | $181,223,698.24 | $32,918,122.84 | $0.25 |
| 2025-04-24 | $172,761,727.33 | $10,145,590.11 | $0.24 |
| 2025-04-25 | $176,269,216.19 | $7,554,598.05 | $0.24 |
| 2025-04-26 | $179,585,442.02 | $6,463,654.67 | $0.25 |
| 2025-04-27 | $182,862,816.08 | $5,766,921.87 | $0.25 |
| 2025-04-28 | $176,199,608.92 | $4,297,058.25 | $0.24 |
| 2025-04-29 | $170,546,398.71 | $7,923,255.32 | $0.24 |
| 2025-04-30 | $169,053,166.70 | $19,656,290.78 | $0.23 |
| 2025-05-01 | $166,990,908.99 | $10,656,904.71 | $0.23 |
| 2025-05-02 | $170,376,361.22 | $9,707,793.10 | $0.24 |
| 2025-05-03 | $164,720,904.18 | $8,441,193.44 | $0.23 |
| 2025-05-04 | $157,320,236.80 | $5,354,177.29 | $0.22 |
| 2025-05-05 | $154,108,801.82 | $5,648,002.96 | $0.21 |
| 2025-05-06 | $156,297,304.82 | $6,613,928.07 | $0.22 |
| 2025-05-07 | $155,278,190.69 | $5,880,124.97 | $0.21 |
| 2025-05-08 | $157,386,337.66 | $6,542,209.13 | $0.22 |
| 2025-05-09 | $172,221,686.22 | $12,260,509.39 | $0.24 |
| 2025-05-10 | $183,829,464.97 | $14,219,684.06 | $0.25 |
| 2025-05-11 | $200,408,512.29 | $13,595,632.17 | $0.27 |
| 2025-05-12 | $191,422,767.81 | $11,995,075.36 | $0.26 |
| 2025-05-13 | $191,145,641.42 | $13,602,457.72 | $0.26 |
| 2025-05-14 | $195,348,654.77 | $11,278,240.72 | $0.27 |
| 2025-05-15 | $187,130,626.92 | $9,134,649.79 | $0.26 |
| 2025-05-16 | $170,462,259.32 | $16,059,901.89 | $0.23 |
| 2025-05-17 | $170,415,881.70 | $8,156,891.84 | $0.23 |
| 2025-05-18 | $165,996,476.33 | $7,808,027.94 | $0.23 |
| 2025-05-19 | $173,628,608.96 | $10,074,818.57 | $0.24 |
| 2025-05-20 | $174,994,550.41 | $10,360,053.20 | $0.24 |
| 2025-05-21 | $176,607,942.53 | $8,682,163.66 | $0.24 |
| 2025-05-22 | $177,464,029.70 | $9,677,440.48 | $0.24 |
| 2025-05-23 | $182,525,897.53 | $10,714,133.07 | $0.25 |
| 2025-05-24 | $168,440,356.52 | $14,165,423.45 | $0.23 |
| 2025-05-25 | $169,957,922.05 | $8,818,402.13 | $0.23 |
| 2025-05-26 | $169,583,225.09 | $7,930,239.28 | $0.23 |
| 2025-05-27 | $168,555,929.56 | $6,917,534.13 | $0.23 |
| 2025-05-28 | $170,389,524.75 | $8,204,611.71 | $0.23 |
| 2025-05-29 | $168,915,422.23 | $9,040,512.46 | $0.23 |
| 2025-05-30 | $163,960,597.41 | $8,575,677.01 | $0.22 |
| 2025-05-31 | $151,319,549.57 | $11,284,949.48 | $0.21 |
| 2025-06-01 | $154,514,484.90 | $7,388,931.33 | $0.21 |
| 2025-06-02 | $157,122,777.56 | $7,450,320.60 | $0.22 |
| 2025-06-03 | $158,890,788.88 | $5,236,335.74 | $0.22 |
| 2025-06-04 | $155,693,941.11 | $8,404,656.43 | $0.21 |
| 2025-06-05 | $150,666,676.54 | $7,091,664.99 | $0.21 |
| 2025-06-06 | $141,279,528.98 | $9,004,794.70 | $0.19 |
| 2025-06-07 | $142,614,351.50 | $7,953,726.86 | $0.20 |
| 2025-06-08 | $146,137,547.71 | $6,821,719.39 | $0.20 |
| 2025-06-09 | $141,455,355.23 | $5,309,182.63 | $0.19 |
| 2025-06-10 | $150,403,804.15 | $9,798,811.13 | $0.21 |
| 2025-06-11 | $154,242,582.86 | $17,628,670.22 | $0.21 |
| 2025-06-12 | $143,698,781.61 | $12,319,948.44 | $0.20 |
| 2025-06-13 | $133,952,204.68 | $10,044,273.60 | $0.18 |
| 2025-06-14 | $129,781,847.78 | $8,715,547.51 | $0.18 |
| 2025-06-15 | $128,554,367.53 | $4,515,477.33 | $0.18 |
| 2025-06-16 | $128,682,323.25 | $3,530,106.42 | $0.18 |
| 2025-06-17 | $129,589,957.06 | $5,337,603.44 | $0.18 |
| 2025-06-18 | $125,341,599.80 | $5,508,977.41 | $0.17 |
| 2025-06-19 | $124,818,417.21 | $7,979,949.94 | $0.17 |
| 2025-06-20 | $125,460,536.78 | $4,863,429.52 | $0.17 |
| 2025-06-21 | $124,285,039.22 | $8,216,765.61 | $0.17 |
| 2025-06-22 | $119,699,180.95 | $5,400,530.32 | $0.16 |
| 2025-06-23 | $111,948,521.41 | $8,590,657.99 | $0.15 |
| 2025-06-24 | $122,664,975.92 | $7,766,962.94 | $0.17 |
| 2025-06-25 | $118,862,347.57 | $6,601,929.27 | $0.16 |
| 2025-06-26 | $110,384,026.17 | $8,867,722.89 | $0.15 |
| 2025-06-27 | $106,841,790.90 | $5,703,398.74 | $0.15 |
| 2025-06-28 | $108,795,704.25 | $4,297,206.50 | $0.15 |
| 2025-06-29 | $109,102,494.60 | $4,020,169.90 | $0.15 |
| 2025-06-30 | $110,120,687.69 | $6,753,425.74 | $0.15 |
| 2025-07-01 | $103,234,338.58 | $8,792,293.93 | $0.14 |
| 2025-07-02 | $101,440,591.01 | $6,563,300.28 | $0.14 |
| 2025-07-03 | $106,617,289.02 | $6,847,308.48 | $0.15 |
| 2025-07-04 | $107,324,857.85 | $5,715,294.49 | $0.15 |
| 2025-07-05 | $103,899,341.03 | $4,805,715.01 | $0.14 |
| 2025-07-06 | $102,134,549.31 | $3,948,886.24 | $0.14 |
| 2025-07-07 | $106,556,554.50 | $4,777,486.42 | $0.14 |
| 2025-07-08 | $110,284,540.03 | $20,102,757.28 | $0.15 |
| 2025-07-09 | $110,447,483.13 | $7,128,910.99 | $0.15 |
| 2025-07-10 | $113,571,683.36 | $6,593,055.55 | $0.15 |
| 2025-07-11 | $121,791,548.00 | $7,826,369.77 | $0.17 |
| 2025-07-12 | $124,838,138.47 | $10,719,191.08 | $0.17 |
| 2025-07-13 | $127,739,820.88 | $12,137,794.66 | $0.17 |
| 2025-07-14 | $130,985,363.63 | $6,632,641.32 | $0.18 |
| 2025-07-15 | $129,531,892.86 | $8,476,547.29 | $0.18 |
| 2025-07-16 | $132,982,276.02 | $7,329,006.59 | $0.18 |
| 2025-07-17 | $138,598,438.20 | $10,439,556.89 | $0.19 |
| 2025-07-18 | $138,008,252.60 | $9,198,354.35 | $0.19 |
| 2025-07-19 | $139,486,406.22 | $11,623,116.62 | $0.19 |
| 2025-07-20 | $141,768,548.14 | $6,716,073.73 | $0.19 |
| 2025-07-21 | $147,661,837.29 | $9,095,560.79 | $0.20 |
| 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 |
| 2026-03-09 | $25,358,162.48 | $1,830,288.94 | $0.03 |
Bitcoin 
Ethereum 
Tether 
XRP 
BNB 
USDC 
Solana 
TRON 
Figure Heloc 
Dogecoin 
