Stride Staked Osmo Historical Data

STOSMO Page 6
Download
Date Close Price change Market cap Trading volume
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
Nov 25, 2025 $0.116
-0.74%
$2.31 million $17,025
Nov 24, 2025 $0.117
+1.86%
$2.32 million $28,026
Nov 23, 2025 $0.116
-0.78%
$2.27 million $7,543
Nov 22, 2025 $0.116
-1.07%
$2.31 million $111,035
Nov 21, 2025 $0.115
-6.44%
$2.32 million $38,520
Nov 20, 2025 $0.126
+0.28%
$2.44 million $22,565
Nov 19, 2025 $0.125
-1.61%
$2.48 million $22,515
Nov 18, 2025 $0.128
+0.13%
$2.52 million $16,752
Nov 17, 2025 $0.128
-2.98%
$2.53 million $25,332
Nov 16, 2025 $0.131
-3.71%
$2.6 million $59,523
Nov 15, 2025 $0.136
+0.08%
$2.69 million $643
Nov 14, 2025 $0.137
-1.26%
$2.68 million $4,912
Nov 13, 2025 $0.138
-3.19%
$2.75 million $25,466
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