Osmium Historical Data

OSMI Page 6
Download
Date Close Price change Market cap Trading volume
Nov 11, 2024 $ 2.01
+35.87%
$ 402,494 $ 2,459
Nov 10, 2024 $ 1.48
+1.52%
$ 294,586 $ 1,243
Nov 9, 2024 $ 1.43
+5.49%
$ 284,719 $ 1,193
Nov 8, 2024 $ 1.36
-15.23%
$ 268,900 $ 623
Nov 7, 2024 $ 1.6
+6.98%
$ 316,038 $ 177
Nov 6, 2024 $ 1.5
+25.49%
$ 294,300 $ 1,677
Nov 5, 2024 $ 1.2
-1.32%
$ 233,949 $ 1,000
Nov 4, 2024 $ 1.21
+0.58%
$ 235,595 $ 549
Nov 3, 2024 $ 1.21
-3.05%
$ 235,167 $ 698
Nov 2, 2024 $ 1.25
+3.14%
$ 241,472 $ 1,204
Nov 1, 2024 $ 1.19
-8.05%
$ 230,031 $ 1,225
Oct 31, 2024 $ 1.3
-8.09%
$ 249,216 $ 2,851
Oct 30, 2024 $ 1.41
-17.36%
$ 270,094 $ 2,829
Oct 29, 2024 $ 1.71
-0.67%
$ 325,578 $ 1,044
Oct 28, 2024 $ 1.72
-4.06%
$ 326,578 $ 203
Oct 27, 2024 $ 1.81
-8.10%
$ 341,205 $ 394
Oct 26, 2024 $ 1.97
+0.95%
$ 369,825 $ 956
Oct 25, 2024 $ 1.95
-10.13%
$ 364,891 $ 1,607
Oct 24, 2024 $ 2.17
+11.90%
$ 404,580 $ 2,278
Oct 23, 2024 $ 1.94
-5.97%
$ 360,158 $ 622
Oct 22, 2024 $ 2.06
+12.81%
$ 381,470 $ 2,263
Oct 21, 2024 $ 1.74
-4.42%
$ 321,748 $ 753
Oct 20, 2024 $ 1.83
-3.15%
$ 335,265 $ 1,129
Oct 19, 2024 $ 1.88
-1.66%
$ 344,771 $ 962
Oct 18, 2024 $ 1.91
-0.17%
$ 348,223 $ 669
Oct 17, 2024 $ 1.91
-10.03%
$ 347,377 $ 2,174
Oct 16, 2024 $ 2.13
+2.62%
$ 384,528 $ 1,847
Oct 15, 2024 $ 2.07
-2.66%
$ 369,852 $ 1,223
Oct 14, 2024 $ 2.13
+5.56%
$ 378,055 $ 2,418
Oct 13, 2024 $ 2.02
-16.12%
$ 356,378 $ 1,208
Oct 12, 2024 $ 2.39
+4.73%
$ 418,073 $ 2,180
Oct 11, 2024 $ 2.28
+13.07%
$ 399,174 $ 1,852
Oct 10, 2024 $ 2.02
-0.89%
$ 351,208 $ 618
Oct 9, 2024 $ 2.04
+2.82%
$ 353,698 $ 1,613
Oct 8, 2024 $ 1.99
-16.00%
$ 342,159 $ 3,426
Oct 7, 2024 $ 2.36
+1.41%
$ 403,225 $ 2,726
Oct 6, 2024 $ 2.33
-1.27%
$ 397,634 $ 1,662
Oct 5, 2024 $ 2.35
-4.84%
$ 399,626 $ 1,548
Oct 4, 2024 $ 2.46
+4.38%
$ 412,780 $ 2,100
Oct 3, 2024 $ 2.35
-15.91%
$ 395,451 $ 880
Oct 2, 2024 $ 2.8
+28.07%
$ 467,849 $ 3,122
Oct 1, 2024 $ 2.19
-12.60%
$ 361,528 $ 2,148
Sep 30, 2024 $ 2.5
-3.15%
$ 413,629 $ 2,636
Sep 29, 2024 $ 2.6
-10.25%
$ 428,147 $ 1,884
Sep 28, 2024 $ 2.88
-4.00%
$ 471,981 $ 1,647
Sep 27, 2024 $ 3
+5.78%
$ 489,076 $ 2,685
Sep 26, 2024 $ 3.16
+5.51%
$ 511,551 $ 3,316
Sep 25, 2024 $ 3
+16.23%
$ 482,765 $ 4,726
Sep 24, 2024 $ 2.58
+7.09%
$ 413,142 $ 4,432
Sep 23, 2024 $ 2.41
-7.46%
$ 383,711 $ 1,924