Obsidian OBS #4003
$0.0000382200 2.33% (1d)
Market Overview
Obsidian current market price is $0.0000382200 with a 24 hour trading volume of $30,222. The total available supply of Obsidian is 9.98B OBS with a maximum supply of 10.00B OBS. It has secured Rank 4003 in the cryptocurrency market with a marketcap of $381.52K. The OBS price is 0.04% down in the last one hour.
The high price of the Obsidian is $0.0000389800 and low price is $0.0000367800 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.
Obsidian Rank
4003
Obsidian Price
$0.0000382200
Market Cap
$381.52K 2.22%
Fully Diluted Valuation
$381.52K
Trading Volume(24h)
$30,222
Circulating Supply
9.98B OBS
Total Supply
9.98B OBS
Max Supply
10.00B OBS
High(24h)
$0.0000389800
Low(24h)
$0.0000367800
All-time High
$0.0000853000 55.22%
19 Oct 2025
All-time Low
$0.0000201000 89.98%
01 Jan 2026
Cryptocurrency Obsidian Calculator
Want to convert more cryptocurrencies?
Obsidian Historical Data Chart
1h
0.04%
24h
2.33%
7d
0.66%
14d
2.81%
30d
5.52%
60d
6.47%
200d
0%
1y
0%
Obsidian Historical Data
Historical data of Obsidian past 365 days (00:00 UTC)
| Date | Market Cap | Volume | Close |
|---|---|---|---|
| 2025-10-19 | $786,108.69 | $20,382.05 | $0.00 |
| 2025-10-20 | $786,108.69 | $20,382.05 | $0.00 |
| 2025-10-21 | $772,381.37 | $12,524.59 | $0.00 |
| 2025-10-22 | $676,645.26 | $18,943.65 | $0.00 |
| 2025-10-23 | $622,127.22 | $12,083.04 | $0.00 |
| 2025-10-24 | $634,000.26 | $10,087.61 | $0.00 |
| 2025-10-25 | $624,687.13 | $27,671.70 | $0.00 |
| 2025-10-26 | $604,870.53 | $46,704.05 | $0.00 |
| 2025-10-27 | $603,873.75 | $21,411.16 | $0.00 |
| 2025-10-28 | $587,537.82 | $26,917.27 | $0.00 |
| 2025-10-29 | $584,142.98 | $24,978.47 | $0.00 |
| 2025-10-30 | $567,678.19 | $18,485.63 | $0.00 |
| 2025-10-31 | $553,356.92 | $21,084.74 | $0.00 |
| 2025-11-01 | $553,426.18 | $16,910.95 | $0.00 |
| 2025-11-02 | $555,252.89 | $15,562.48 | $0.00 |
| 2025-11-03 | $543,217.94 | $18,100.74 | $0.00 |
| 2025-11-04 | $471,876.37 | $21,364.47 | $0.00 |
| 2025-11-05 | $444,144.71 | $13,231.56 | $0.00 |
| 2025-11-06 | $442,451.51 | $15,169.89 | $0.00 |
| 2025-11-07 | $430,485.33 | $13,285.09 | $0.00 |
| 2025-11-08 | $461,005.12 | $18,017.26 | $0.00 |
| 2025-11-09 | $453,431.86 | $14,462.16 | $0.00 |
| 2025-11-10 | $451,124.38 | $12,909.03 | $0.00 |
| 2025-11-11 | $490,610.63 | $8,484.92 | $0.00 |
| 2025-11-12 | $449,790.53 | $3,727.96 | $0.00 |
| 2025-11-13 | $440,304.38 | $9,882.11 | $0.00 |
| 2025-11-14 | $427,262.97 | $13,164.81 | $0.00 |
| 2025-11-15 | $396,045.47 | $14,197.95 | $0.00 |
| 2025-11-16 | $397,504.16 | $12,141.44 | $0.00 |
| 2025-11-17 | $377,506.00 | $11,780.69 | $0.00 |
| 2025-11-18 | $353,643.42 | $11,680.75 | $0.00 |
| 2025-11-19 | $396,007.65 | $11,264.18 | $0.00 |
| 2025-11-20 | $368,438.20 | $10,993.61 | $0.00 |
| 2025-11-21 | $351,043.23 | $11,544.41 | $0.00 |
| 2025-11-22 | $326,304.41 | $13,977.82 | $0.00 |
| 2025-11-23 | $321,412.70 | $8,945.90 | $0.00 |
| 2025-11-24 | $338,987.74 | $11,463.97 | $0.00 |
| 2025-11-25 | $345,812.55 | $6,849.37 | $0.00 |
| 2025-11-26 | $341,746.97 | $4,066.92 | $0.00 |
| 2025-11-27 | $329,318.97 | $6,119.38 | $0.00 |
| 2025-11-28 | $322,330.39 | $2,878.18 | $0.00 |
| 2025-11-29 | $313,639.02 | $4,265.34 | $0.00 |
| 2025-11-30 | $306,252.14 | $3,884.29 | $0.00 |
| 2025-12-01 | $299,630.27 | $4,887.74 | $0.00 |
| 2025-12-02 | $282,072.60 | $2,711.19 | $0.00 |
| 2025-12-03 | $299,261.72 | $1,742.44 | $0.00 |
| 2025-12-04 | $312,700.75 | $3,023.22 | $0.00 |
| 2025-12-05 | $303,956.42 | $2,326.48 | $0.00 |
| 2025-12-06 | $295,397.85 | $919.02 | $0.00 |
| 2025-12-07 | $288,729.18 | $1,988.39 | $0.00 |
| 2025-12-08 | $281,394.66 | $2,477.53 | $0.00 |
| 2025-12-09 | $278,184.45 | $2,509.05 | $0.00 |
| 2025-12-10 | $246,243.26 | $6,130.64 | $0.00 |
| 2025-12-11 | $239,330.32 | $874.99 | $0.00 |
| 2025-12-12 | $240,842.25 | $1,895.74 | $0.00 |
| 2025-12-13 | $233,839.20 | $842.69 | $0.00 |
| 2025-12-14 | $229,997.65 | $536.07 | $0.00 |
| 2025-12-15 | $224,807.89 | $1,814.68 | $0.00 |
| 2025-12-16 | $223,871.31 | $897.24 | $0.00 |
| 2025-12-17 | $220,890.81 | $520.24 | $0.00 |
| 2025-12-18 | $206,533.59 | $980.40 | $0.00 |
| 2025-12-19 | $204,096.41 | $238.43 | $0.00 |
| 2025-12-20 | $216,834.65 | $704.63 | $0.00 |
| 2025-12-21 | $231,215.72 | $2,837.16 | $0.00 |
| 2025-12-22 | $231,818.41 | $1,713.84 | $0.00 |
| 2025-12-23 | $232,557.26 | $88.76 | $0.00 |
| 2025-12-24 | $229,257.06 | $199.55 | $0.00 |
| 2025-12-25 | $226,644.33 | $627.70 | $0.00 |
| 2025-12-26 | $229,293.38 | $1,760.90 | $0.00 |
| 2025-12-27 | $221,146.88 | $1,768.14 | $0.00 |
| 2025-12-28 | $223,976.18 | $1,100.14 | $0.00 |
| 2025-12-29 | $225,137.45 | $1,887.82 | $0.00 |
| 2025-12-30 | $213,514.67 | $6,731.49 | $0.00 |
| 2025-12-31 | $214,435.77 | $16,358.81 | $0.00 |
| 2026-01-01 | $207,902.07 | $15,457.88 | $0.00 |
| 2026-01-02 | $214,451.65 | $17,927.64 | $0.00 |
| 2026-01-03 | $237,874.44 | $20,833.94 | $0.00 |
| 2026-01-04 | $245,291.91 | $18,187.40 | $0.00 |
| 2026-01-05 | $261,438.37 | $22,072.62 | $0.00 |
| 2026-01-06 | $270,139.25 | $21,005.67 | $0.00 |
| 2026-01-07 | $267,004.89 | $36,018.59 | $0.00 |
| 2026-01-08 | $251,144.68 | $34,973.95 | $0.00 |
| 2026-01-09 | $246,850.79 | $45,045.69 | $0.00 |
| 2026-01-10 | $242,754.61 | $46,482.84 | $0.00 |
| 2026-01-11 | $288,095.36 | $57,942.31 | $0.00 |
| 2026-01-12 | $283,333.04 | $50,158.03 | $0.00 |
| 2026-01-13 | $372,059.39 | $62,799.48 | $0.00 |
| 2026-01-14 | $373,656.70 | $65,028.22 | $0.00 |
| 2026-01-15 | $377,341.69 | $59,052.96 | $0.00 |
| 2026-01-16 | $519,615.67 | $86,512.97 | $0.00 |
| 2026-01-17 | $510,999.83 | $45,105.00 | $0.00 |
| 2026-01-18 | $519,247.60 | $60,839.11 | $0.00 |
| 2026-01-19 | $491,357.38 | $43,206.36 | $0.00 |
| 2026-01-20 | $463,014.40 | $149,596.43 | $0.00 |
| 2026-01-21 | $467,157.84 | $94,112.79 | $0.00 |
| 2026-01-22 | $465,842.84 | $40,270.95 | $0.00 |
| 2026-01-23 | $442,782.56 | $92,408.71 | $0.00 |
| 2026-01-24 | $434,088.89 | $46,608.11 | $0.00 |
| 2026-01-25 | $443,543.38 | $37,538.76 | $0.00 |
| 2026-01-26 | $434,181.24 | $25,934.61 | $0.00 |
| 2026-01-27 | $441,838.04 | $56,502.21 | $0.00 |
| 2026-01-28 | $418,834.31 | $61,631.23 | $0.00 |
| 2026-01-29 | $419,397.34 | $46,700.16 | $0.00 |
| 2026-01-30 | $393,991.85 | $47,858.92 | $0.00 |
| 2026-01-31 | $375,350.76 | $41,279.87 | $0.00 |
| 2026-02-01 | $327,270.54 | $31,623.05 | $0.00 |
| 2026-02-02 | $314,722.63 | $5,634.05 | $0.00 |
| 2026-02-03 | $335,067.60 | $12,907.64 | $0.00 |
| 2026-02-04 | $334,299.36 | $39,204.96 | $0.00 |
| 2026-02-05 | $345,107.57 | $27,180.57 | $0.00 |
| 2026-02-06 | $303,324.00 | $2,878.87 | $0.00 |
| 2026-02-07 | $338,971.89 | $2,827.54 | $0.00 |
| 2026-02-08 | $341,134.43 | $1,793.35 | $0.00 |
| 2026-02-09 | $346,056.84 | $4,478.71 | $0.00 |
| 2026-02-10 | $342,932.25 | $20,311.73 | $0.00 |
| 2026-02-11 | $340,586.89 | $37,204.48 | $0.00 |
| 2026-02-12 | $330,021.39 | $18,400.93 | $0.00 |
| 2026-02-13 | $332,720.06 | $5,328.55 | $0.00 |
| 2026-02-14 | $349,053.26 | $18,659.56 | $0.00 |
| 2026-02-15 | $363,300.55 | $26,557.99 | $0.00 |
| 2026-02-16 | $357,563.95 | $7,430.33 | $0.00 |
| 2026-02-17 | $365,582.82 | $23,479.82 | $0.00 |
| 2026-02-18 | $368,680.81 | $6,253.15 | $0.00 |
| 2026-02-19 | $368,963.52 | $5,268.38 | $0.00 |
| 2026-02-20 | $370,776.05 | $9,450.15 | $0.00 |
| 2026-02-21 | $365,663.40 | $9,821.82 | $0.00 |
| 2026-02-22 | $361,847.58 | $19,740.09 | $0.00 |
| 2026-02-23 | $354,972.72 | $31,667.70 | $0.00 |
| 2026-02-24 | $379,400.52 | $18,638.17 | $0.00 |
| 2026-02-25 | $379,952.11 | $5,512.38 | $0.00 |
| 2026-02-26 | $429,363.16 | $16,675.80 | $0.00 |
| 2026-02-27 | $430,375.26 | $6,683.08 | $0.00 |
| 2026-02-28 | $433,703.73 | $12,213.95 | $0.00 |
| 2026-03-01 | $431,713.77 | $11,270.53 | $0.00 |
| 2026-03-02 | $420,697.53 | $16,595.75 | $0.00 |
| 2026-03-03 | $423,246.77 | $16,038.10 | $0.00 |
| 2026-03-04 | $425,289.14 | $19,085.08 | $0.00 |
| 2026-03-05 | $417,095.90 | $13,072.85 | $0.00 |
| 2026-03-06 | $402,637.67 | $11,587.09 | $0.00 |
| 2026-03-07 | $392,977.54 | $14,679.13 | $0.00 |
| 2026-03-08 | $386,094.02 | $10,494.83 | $0.00 |
| 2026-03-09 | $385,429.39 | $6,074.01 | $0.00 |
| 2026-03-10 | $388,976.76 | $9,975.09 | $0.00 |
| 2026-03-11 | $395,014.72 | $15,533.33 | $0.00 |
| 2026-03-12 | $383,817.95 | $10,547.41 | $0.00 |
| 2026-03-13 | $396,229.01 | $11,409.85 | $0.00 |
| 2026-03-14 | $398,175.15 | $16,833.05 | $0.00 |
| 2026-03-15 | $407,982.93 | $8,814.65 | $0.00 |
| 2026-03-16 | $411,846.96 | $6,670.24 | $0.00 |
| 2026-03-17 | $432,453.86 | $12,406.70 | $0.00 |
| 2026-03-18 | $419,053.36 | $14,603.37 | $0.00 |
| 2026-03-19 | $404,962.81 | $9,556.21 | $0.00 |
| 2026-03-20 | $398,553.93 | $8,712.32 | $0.00 |
| 2026-03-21 | $426,980.68 | $18,924.25 | $0.00 |
| 2026-03-22 | $429,953.00 | $32,881.50 | $0.00 |
| 2026-03-23 | $395,132.99 | $44,435.38 | $0.00 |
| 2026-03-24 | $403,455.36 | $30,913.84 | $0.00 |
| 2026-03-25 | $415,839.30 | $19,465.58 | $0.00 |
| 2026-03-26 | $428,454.06 | $24,796.93 | $0.00 |
| 2026-03-27 | $391,741.96 | $46,124.64 | $0.00 |
| 2026-03-28 | $373,427.71 | $26,959.11 | $0.00 |
| 2026-03-29 | $379,838.19 | $24,067.21 | $0.00 |
| 2026-03-30 | $386,504.46 | $30,046.65 | $0.00 |
| 2026-03-31 | $371,250.21 | $44,900.17 | $0.00 |
| 2026-04-01 | $374,953.73 | $41,985.77 | $0.00 |
| 2026-04-02 | $368,602.43 | $23,797.26 | $0.00 |
| 2026-04-03 | $366,509.52 | $12,411.37 | $0.00 |
| 2026-04-04 | $370,579.84 | $10,234.39 | $0.00 |
| 2026-04-05 | $375,816.12 | $29,038.43 | $0.00 |
| 2026-04-06 | $377,349.50 | $21,850.98 | $0.00 |
| 2026-04-07 | $373,725.19 | $25,604.34 | $0.00 |
| 2026-04-08 | $393,158.68 | $25,341.46 | $0.00 |
| 2026-04-08 | $390,401.00 | $21,822.54 | $0.00 |
Bitcoin 
Ethereum 
Tether 
XRP 
BNB 
USDC 
Solana 
TRON 
Figure Heloc 
Dogecoin 
