Stride Staked Osmo Historical Data

STOSMO Page 4
Download
Date Close Price change Market cap Trading volume
Nov 12, 2025 $ 0.142
-1.48%
$ 2.82 million $ 4,736
Nov 11, 2025 $ 0.145
-4.36%
$ 2.86 million $ 8,446
Nov 10, 2025 $ 0.151
+1.28%
$ 2.99 million $ 17,280
Nov 9, 2025 $ 0.149
-1.39%
$ 2.95 million $ 45,516
Nov 8, 2025 $ 0.151
-1.48%
$ 3 million $ 5,542
Nov 7, 2025 $ 0.154
+13.49%
$ 3.05 million $ 24,302
Nov 6, 2025 $ 0.136
+0.25%
$ 2.68 million $ 10,221
Nov 5, 2025 $ 0.136
+3.19%
$ 2.69 million $ 109,033
Nov 4, 2025 $ 0.132
-6.86%
$ 2.61 million $ 247,936
Nov 3, 2025 $ 0.142
-11.21%
$ 2.8 million $ 27,169
Nov 2, 2025 $ 0.159
-1.70%
$ 3.15 million $ 14,117
Nov 1, 2025 $ 0.162
+3.80%
$ 3.21 million $ 18,605
Oct 31, 2025 $ 0.156
-0.03%
$ 3.09 million $ 3,226
Oct 30, 2025 $ 0.155
-7.75%
$ 3.09 million $ 8,465
Oct 29, 2025 $ 0.169
-0.53%
$ 3.34 million $ 15,209
Oct 28, 2025 $ 0.17
-1.50%
$ 3.36 million $ 1,354
Oct 27, 2025 $ 0.172
-3.05%
$ 3.41 million $ 12,866
Oct 26, 2025 $ 0.177
+8.43%
$ 3.51 million $ 35,465
Oct 25, 2025 $ 0.164
-0.17%
$ 3.24 million $ 25,489
Oct 24, 2025 $ 0.164
+0.56%
$ 3.24 million $ 5,908
Oct 23, 2025 $ 0.162
+2.32%
$ 3.22 million $ 12,005
Oct 22, 2025 $ 0.157
-3.95%
$ 3.14 million $ 31,635
Oct 21, 2025 $ 0.165
-4.81%
$ 3.23 million $ 100,882
Oct 20, 2025 $ 0.174
-0.19%
$ 3.43 million $ 6,581
Oct 19, 2025 $ 0.175
+2.57%
$ 3.44 million $ 7,624
Oct 18, 2025 $ 0.171
+2.01%
$ 3.37 million $ 15,888
Oct 17, 2025 $ 0.169
-2.88%
$ 3.32 million $ 21,245
Oct 16, 2025 $ 0.174
-2.75%
$ 3.44 million $ 9,634
Oct 15, 2025 $ 0.179
-4.52%
$ 3.53 million $ 3,158
Oct 14, 2025 $ 0.187
-1.45%
$ 3.7 million $ 13,224
Oct 13, 2025 $ 0.19
+5.10%
$ 3.75 million $ 11,580
Oct 12, 2025 $ 0.18
+13.34%
$ 3.57 million $ 106,638
Oct 11, 2025 $ 0.159
-5.22%
$ 3.15 million $ 110,208
Oct 10, 2025 $ 0.17
-20.64%
$ 3.36 million $ 37,746
Oct 9, 2025 $ 0.214
-3.01%
$ 4.23 million $ 8,408
Oct 8, 2025 $ 0.221
+0.04%
$ 4.36 million $ 33,570
Oct 7, 2025 $ 0.22
-9.73%
$ 4.36 million $ 19,782
Oct 6, 2025 $ 0.244
+1.28%
$ 4.83 million $ 107,025
Oct 5, 2025 $ 0.241
-0.40%
$ 4.78 million $ 11,985
Oct 4, 2025 $ 0.243
-2.66%
$ 4.8 million $ 15,772
Oct 3, 2025 $ 0.25
+4.45%
$ 4.92 million $ 51,320
Oct 2, 2025 $ 0.239
+13.97%
$ 4.73 million $ 81,003
Oct 1, 2025 $ 0.208
+7.65%
$ 4.16 million $ 45,296
Sep 30, 2025 $ 0.196
+0.98%
$ 3.83 million $ 80,465
Sep 29, 2025 $ 0.194
+0.95%
$ 3.84 million $ 28,768
Sep 28, 2025 $ 0.191
-0.68%
$ 3.8 million $ 96,839
Sep 27, 2025 $ 0.192
-0.86%
$ 3.81 million $ 4,481
Sep 26, 2025 $ 0.194
+2.71%
$ 3.84 million $ 33,702
Sep 25, 2025 $ 0.193
-4.49%
$ 3.78 million $ 7,155
Sep 24, 2025 $ 0.199
-0.21%
$ 3.96 million $ 15,444