Stride Staked Osmo Historical Data

STOSMO Page 4
Download
Date Close Price change Market cap Trading volume
Jan 14, 2026 $ 0.084
-8.84%
$ 1.66 million $ 1,150
Jan 13, 2026 $ 0.0922
+17.45%
$ 1.8 million $ 3,728
Jan 12, 2026 $ 0.0785
-3.83%
$ 1.55 million $ 1,687
Jan 11, 2026 $ 0.0835
+1.91%
$ -- $ 1
Jan 10, 2026 $ 0.0819
-0.25%
$ 1.62 million $ 567
Jan 9, 2026 $ 0.0821
+0.54%
$ 1.62 million $ 300
Jan 8, 2026 $ 0.0816
-1.94%
$ 1.62 million $ 4,286
Jan 7, 2026 $ 0.0833
-3.27%
$ 1.65 million $ 276
Jan 6, 2026 $ 0.0858
+5.96%
$ 1.7 million $ 5,571
Jan 5, 2026 $ 0.081
+2.53%
$ 1.6 million $ 5,690
Jan 4, 2026 $ 0.0789
+1.61%
$ 1.56 million $ 2,083
Jan 3, 2026 $ 0.0775
+4.14%
$ 1.53 million $ 4,126
Jan 2, 2026 $ 0.0744
+3.28%
$ 1.47 million $ 985
Jan 1, 2026 $ 0.0722
+2.42%
$ 1.43 million $ 290
Dec 31, 2025 $ 0.0701
-1.85%
$ 1.4 million $ 5,290
Dec 30, 2025 $ 0.0714
-1.07%
$ 1.41 million $ 237
Dec 29, 2025 $ 0.0722
-0.43%
$ 1.43 million $ 305
Dec 28, 2025 $ 0.0722
-2.09%
$ 1.44 million $ 1,889
Dec 27, 2025 $ 0.0729
+1.30%
$ 1.46 million $ 2,338
Dec 26, 2025 $ 0.0718
-0.18%
$ 1.42 million $ 3,131
Dec 25, 2025 $ 0.0735
+2.07%
$ 1.42 million $ 10,138
Dec 24, 2025 $ 0.072
+0.52%
$ 1.42 million $ 47,088
Dec 23, 2025 $ 0.0719
+2.18%
$ 1.42 million $ 1,243
Dec 22, 2025 $ 0.0702
-1.66%
$ 1.39 million $ 24,377
Dec 21, 2025 $ 0.0713
-2.64%
$ 1.41 million $ 2,303
Dec 20, 2025 $ 0.0732
+0.64%
$ 1.45 million $ 20,928
Dec 19, 2025 $ 0.0731
+4.81%
$ 1.44 million $ 37,082
Dec 18, 2025 $ 0.0697
-8.83%
$ 1.38 million $ 22,113
Dec 17, 2025 $ 0.0767
-5.64%
$ 1.51 million $ 970
Dec 16, 2025 $ 0.0818
-2.71%
$ 1.61 million $ 2,466
Dec 15, 2025 $ 0.0842
-7.45%
$ 1.67 million $ 16,664
Dec 14, 2025 $ 0.091
-5.53%
$ 1.8 million $ 440
Dec 13, 2025 $ 0.0962
+0.32%
$ 1.91 million $ 10,861
Dec 12, 2025 $ 0.0957
-1.35%
$ 1.89 million $ 721
Dec 11, 2025 $ 0.0971
-3.31%
$ 1.92 million $ 2,979
Dec 10, 2025 $ 0.101
-3.25%
$ 2 million $ 3,826
Dec 9, 2025 $ 0.104
+3.91%
$ 2.06 million $ 22,837
Dec 8, 2025 $ 0.1
+0.22%
$ 1.99 million $ 3,416
Dec 7, 2025 $ 0.0995
-2.38%
$ 1.97 million $ 27,706
Dec 6, 2025 $ 0.102
+2.79%
$ 2.01 million $ 1,425
Dec 5, 2025 $ 0.099
-2.15%
$ 1.96 million $ 14,475
Dec 4, 2025 $ 0.101
-5.35%
$ 2.01 million $ 17,424
Dec 3, 2025 $ 0.107
+2.18%
$ 2.12 million $ 16,393
Dec 2, 2025 $ 0.105
+6.12%
$ 2.08 million $ 2,487
Dec 1, 2025 $ 0.0989
-7.46%
$ 1.96 million $ 24,466
Nov 30, 2025 $ 0.108
+0.08%
$ 2.12 million $ 2,289
Nov 29, 2025 $ 0.108
-0.66%
$ 2.13 million $ 6,427
Nov 28, 2025 $ 0.109
-5.28%
$ 2.15 million $ 29,530
Nov 27, 2025 $ 0.115
-1.03%
$ 2.27 million $ 7,420
Nov 26, 2025 $ 0.116
-0.27%
$ 2.3 million $ 18,612