Osmium Historical Data

OSMI Page 8
Download
Date Close Price change Market cap Trading volume
Aug 3, 2024 $ 4.64
-1.00%
$ 521,100 $ 3,074
Aug 2, 2024 $ 4.69
+0.90%
$ 522,339 $ 2,343
Aug 1, 2024 $ 4.65
-5.14%
$ 513,586 $ 6,073
Jul 31, 2024 $ 4.9
+5.91%
$ 537,227 $ 3,467
Jul 30, 2024 $ 4.65
+1.82%
$ 506,275 $ 1,695
Jul 29, 2024 $ 4.57
+9.44%
$ 493,013 $ 4,452
Jul 28, 2024 $ 4.17
+4.41%
$ 446,868 $ 2,733
Jul 27, 2024 $ 4
-8.19%
$ 424,581 $ 3,924
Jul 26, 2024 $ 4.36
-9.86%
$ 458,715 $ 2,625
Jul 25, 2024 $ 4.83
-14.02%
$ 504,775 $ 3,475
Jul 24, 2024 $ 5.63
-7.98%
$ 582,946 $ 1,956
Jul 23, 2024 $ 6.05
-2.68%
$ 621,928 $ 4,675
Jul 22, 2024 $ 6.22
+8.04%
$ 633,651 $ 9,040
Jul 21, 2024 $ 5.97
+10.14%
$ 603,274 $ 762
Jul 20, 2024 $ 5.42
+7.01%
$ 543,057 $ 6,728
Jul 19, 2024 $ 5.13
+9.48%
$ 509,324 $ 7,138
Jul 18, 2024 $ 4.7
-14.67%
$ 462,284 $ 4,157
Jul 17, 2024 $ 5.57
+26.32%
$ 543,674 $ 7,269
Jul 16, 2024 $ 4.41
-10.48%
$ 426,605 $ 5,161
Jul 15, 2024 $ 4.94
+9.96%
$ 473,247 $ 4,660
Jul 14, 2024 $ 4.49
-6.82%
$ 426,446 $ 4,862
Jul 13, 2024 $ 4.82
+4.05%
$ 453,414 $ 3,113
Jul 12, 2024 $ 4.63
+3.43%
$ 425,079 $ 3,959
Jul 11, 2024 $ 4.48
+4.06%
$ 407,099 $ 2,401
Jul 10, 2024 $ 4.31
-12.70%
$ 387,489 $ 2,034
Jul 9, 2024 $ 4.93
-1.42%
$ 439,618 $ 4,510
Jul 8, 2024 $ 5
-8.95%
$ 441,553 $ 2,219
Jul 7, 2024 $ 5.5
-6.63%
$ 480,508 $ 2,082
Jul 6, 2024 $ 5.86
+19.95%
$ 506,682 $ 2,426
Jul 5, 2024 $ 4.88
-17.44%
$ 418,211 $ 4,402
Jul 4, 2024 $ 5.92
-8.58%
$ 501,845 $ 2,562
Jul 3, 2024 $ 6.47
-3.09%
$ 543,392 $ 4,436
Jul 2, 2024 $ 6.66
+6.99%
$ 553,529 $ 5,007
Jul 1, 2024 $ 6.25
-6.53%
$ 511,951 $ 3,249
Jun 30, 2024 $ 6.68
+16.38%
$ 543,655 $ 4,410
Jun 29, 2024 $ 5.74
+7.79%
$ 462,170 $ 3,946
Jun 28, 2024 $ 5.33
+8.02%
$ 424,201 $ 1,804
Jun 27, 2024 $ 4.93
-12.55%
$ 384,127 $ 3,393
Jun 26, 2024 $ 5.64
+1.60%
$ 438,882 $ 3,917
Jun 25, 2024 $ 6.55
+37.11%
$ 498,514 $ 7,037
Jun 20, 2024 $ 5.08
-0.47%
$ -- $ 3,985
Jun 19, 2024 $ 5.11
-0.30%
$ 366,608 $ 3,943
Jun 18, 2024 $ 5.17
-1.92%
$ 366,838 $ 2,075
Jun 17, 2024 $ 5.29
+13.45%
$ 365,775 $ 2,616
Jun 16, 2024 $ 4.66
+1.46%
$ 322,425 $ 2,036
Jun 15, 2024 $ 4.65
+0.59%
$ 317,661 $ 3,490
Jun 14, 2024 $ 4.62
+6.19%
$ 311,812 $ 3,163
Jun 13, 2024 $ 4.41
-10.40%
$ 293,545 $ 2,291
Jun 12, 2024 $ 4.93
-15.41%
$ 323,914 $ 4,771
Jun 11, 2024 $ 5.85
+1.10%
$ 370,972 $ 3,951