Stride Staked Osmo Historical Data

STOSMO Page 10
Download
Date Close Price change Market cap Trading volume
May 19, 2025 $0.328
-0.28%
$6.49 million $469
May 18, 2025 $0.328
+5.26%
$6.49 million $639
May 17, 2025 $0.311
-2.35%
$6.16 million $1,022
May 16, 2025 $0.319
-0.37%
$6.31 million $3,960
May 15, 2025 $0.32
-8.73%
$6.33 million $17,496
May 14, 2025 $0.35
-3.72%
$6.93 million $14,809
May 13, 2025 $0.364
+1.92%
$7.2 million $1,874
May 12, 2025 $0.356
+0.08%
$7.05 million $6,887
May 11, 2025 $0.356
-3.79%
$7.05 million $21,284
May 10, 2025 $0.371
+7.86%
$7.34 million $15,136
May 9, 2025 $0.344
+6.67%
$6.8 million $19,371
May 8, 2025 $0.321
+9.11%
$6.36 million $6,182
May 7, 2025 $0.294
+1.33%
$5.83 million $3,512
May 6, 2025 $0.29
-0.71%
$5.75 million $27,745
May 5, 2025 $0.292
+1.35%
$5.78 million $1,573
May 4, 2025 $0.289
-2.47%
$5.71 million $6,890
May 3, 2025 $0.296
-4.24%
$5.86 million $5,105
May 2, 2025 $0.31
-3.37%
$6.14 million $797
May 1, 2025 $0.321
+2.26%
$6.35 million $13,775
Apr 30, 2025 $0.314
-2.35%
$6.22 million $250
Apr 29, 2025 $0.311
-3.15%
$6.16 million $315
Apr 28, 2025 $0.32
-3.15%
$6.34 million $536
Apr 27, 2025 $0.333
-3.62%
$6.58 million $3,591
Apr 26, 2025 $0.345
+2.25%
$6.83 million $325
Apr 25, 2025 $0.337
+1.86%
$6.68 million $3,863
Apr 24, 2025 $0.331
+1.89%
$6.56 million $2,372
Apr 23, 2025 $0.325
-3.96%
$6.44 million $25,349
Apr 22, 2025 $0.339
+15.03%
$6.72 million $8,954
Apr 21, 2025 $0.295
-0.76%
$5.84 million $7,138
Apr 20, 2025 $0.297
+0.21%
$5.88 million $939
Apr 19, 2025 $0.296
+2.89%
$5.87 million $10,050
Apr 18, 2025 $0.288
+3.01%
$5.69 million $596
Apr 17, 2025 $0.279
+0.67%
$5.52 million $691
Apr 16, 2025 $0.277
-0.64%
$5.49 million $4,652
Apr 8, 2025 $0.287
-0.40%
$-- $8,459
Apr 7, 2025 $0.288
-1.11%
$5.69 million $8,702
Apr 6, 2025 $0.291
-9.66%
$5.75 million $18,740
Apr 5, 2025 $0.322
-3.09%
$6.37 million $13,878
Apr 4, 2025 $0.332
+1.07%
$6.57 million $4,532
Apr 3, 2025 $0.329
+0.32%
$6.51 million $157
Apr 2, 2025 $0.329
-5.32%
$6.5 million $20,078
Apr 1, 2025 $0.347
-1.00%
$6.87 million $140
Mar 31, 2025 $0.35
-0.32%
$6.94 million $2,816
Mar 30, 2025 $0.351
+0.25%
$6.95 million $4,163
Mar 29, 2025 $0.35
-5.54%
$6.94 million $5,880
Mar 28, 2025 $0.371
-7.62%
$7.34 million $671
Mar 27, 2025 $0.402
-0.14%
$7.95 million $2,346
Mar 26, 2025 $0.401
-0.48%
$7.95 million $24
Mar 25, 2025 $0.403
-1.31%
$7.99 million $1,271
Mar 24, 2025 $0.408
+2.27%
$8.08 million $5,149