Osmium Historical Data

OSMI Page 9
Download
Date Close Price change Market cap Trading volume
Jun 10, 2024 $ 5.79
-5.06%
$ 356,919 $ 2,025
Jun 9, 2024 $ 6.06
-8.01%
$ 374,117 $ 111
Jun 8, 2024 $ 6.59
+0.75%
$ 400,947 $ 2,819
Jun 7, 2024 $ 6.49
+7.55%
$ 389,190 $ 5,136
Jun 6, 2024 $ 6.04
-6.80%
$ 357,139 $ 4,073
Jun 5, 2024 $ 6.5
+14.85%
$ 378,464 $ 6,283
Jun 4, 2024 $ 5.66
-12.94%
$ 324,897 $ 4,869
Jun 3, 2024 $ 6.51
-9.58%
$ 367,530 $ 7,379
Jun 2, 2024 $ 7.25
-7.58%
$ 403,394 $ 4,473
Jun 1, 2024 $ 7.85
+1.90%
$ 430,162 $ 5,543
May 31, 2024 $ 7.71
-3.42%
$ 415,495 $ 5,209
May 30, 2024 $ 6.74
+4.36%
$ 357,544 $ 4,417
May 29, 2024 $ 8
-2.33%
$ 417,376 $ 6,688
May 28, 2024 $ 8.2
-13.49%
$ 420,542 $ 6,209
May 27, 2024 $ 9.47
-2.26%
$ 477,887 $ 6,296
May 26, 2024 $ 9.59
-5.15%
$ 475,528 $ 7,298
May 25, 2024 $ 10.11
-2.22%
$ 492,305 $ 5,913
May 24, 2024 $ 10.34
+1.63%
$ 494,547 $ 6,099
May 23, 2024 $ 10.19
-21.73%
$ 478,625 $ 8,924
May 22, 2024 $ 12.98
-9.31%
$ 598,594 $ 3,593
May 21, 2024 $ 14.44
+10.27%
$ 653,061 $ 7,998
May 20, 2024 $ 13.11
+0.64%
$ 581,918 $ 5,051
May 19, 2024 $ 13.03
-2.13%
$ 566,972 $ 6,136
May 18, 2024 $ 13.31
-0.38%
$ 567,788 $ 6,725
May 17, 2024 $ 13.3
+14.78%
$ 555,529 $ 8,930
May 16, 2024 $ 11.66
+2.40%
$ 476,832 $ 7,348
May 15, 2024 $ 11.38
+16.57%
$ 455,757 $ 7,396
May 14, 2024 $ 9.77
-29.54%
$ 382,395 $ 597
May 13, 2024 $ 14.01
+18.50%
$ 536,284 $ 2,837
May 12, 2024 $ 11.82
+0.30%
$ 442,102 $ 623
May 11, 2024 $ 11.78
-6.60%
$ 430,967 $ 3,834
May 10, 2024 $ 12.62
-3.17%
$ 432,520 $ 4,932
May 9, 2024 $ 12.9
+6.64%
$ 431,069 $ 4,947
May 8, 2024 $ 12.1
-10.41%
$ 393,949 $ 10,188
May 7, 2024 $ 13.62
-9.94%
$ 431,634 $ 13,259
May 6, 2024 $ 15.16
-15.10%
$ 467,399 $ 9,726
May 5, 2024 $ 18.05
+4.40%
$ 540,863 $ 12,689
May 4, 2024 $ 17.5
-26.72%
$ 509,290 $ 14,241
May 3, 2024 $ 23.89
-13.47%
$ 674,330 $ 14,749
May 2, 2024 $ 27.39
+4.37%
$ 749,442 $ 19,168
May 1, 2024 $ 28.16
+57.10%
$ 695,125 $ 18,678
Apr 30, 2024 $ 17.96
-13.16%
$ 460,365 $ 18,719
Apr 29, 2024 $ 21.6
+44.01%
$ 534,689 $ 19,367
Apr 28, 2024 $ 15.15
+5.58%
$ 361,783 $ 13,405
Apr 27, 2024 $ 14.42
-4.48%
$ 331,961 $ 11,392
Apr 26, 2024 $ 15.1
-9.55%
$ 334,581 $ 8,807
Apr 25, 2024 $ 16.63
+14.54%
$ 354,023 $ 8,130
Apr 24, 2024 $ 14.52
-16.21%
$ 296,582 $ 11,489
Apr 23, 2024 $ 22.9
+37.44%
$ 448,292 $ 20,140
Apr 22, 2024 $ 16.7
+102.29%
$ 312,511 $ 15,707