Stride Staked Osmo Historical Data

STOSMO Page 8
Download
Date Close Price change Market cap Trading volume
Jun 29, 2025 $ 0.207
+1.03%
$ 4.09 million $ 2,298
Jun 28, 2025 $ 0.205
-0.09%
$ 4.05 million $ 3,248
Jun 27, 2025 $ 0.204
+1.48%
$ 4.04 million $ 6,054
Jun 26, 2025 $ 0.201
-2.89%
$ 3.98 million $ 9,441
Jun 25, 2025 $ 0.207
-7.18%
$ 4.09 million $ 8,649
Jun 24, 2025 $ 0.223
-3.09%
$ 4.4 million $ 9,294
Jun 23, 2025 $ 0.23
+9.38%
$ 4.54 million $ 7,372
Jun 22, 2025 $ 0.209
-6.95%
$ 4.14 million $ 5,879
Jun 21, 2025 $ 0.224
-3.74%
$ 4.44 million $ 5,955
Jun 20, 2025 $ 0.233
-0.93%
$ 4.61 million $ 568
Jun 19, 2025 $ 0.235
+0.12%
$ 4.66 million $ 19,469
Jun 18, 2025 $ 0.234
-0.71%
$ 4.63 million $ 43,618
Jun 17, 2025 $ 0.236
-3.34%
$ 4.67 million $ 8,896
Jun 16, 2025 $ 0.243
+0.77%
$ 4.82 million $ 1,347
Jun 15, 2025 $ 0.242
+0.20%
$ 4.78 million $ 1,283
Jun 14, 2025 $ 0.242
-0.52%
$ 4.78 million $ 278
Jun 13, 2025 $ 0.238
-5.28%
$ -- $ 6,199
Jun 12, 2025 $ 0.251
-6.72%
$ 4.98 million $ 2,180
Jun 11, 2025 $ 0.27
-7.05%
$ 5.34 million $ 2,733
Jun 10, 2025 $ 0.29
+2.46%
$ 5.74 million $ 8,885
Jun 9, 2025 $ 0.283
+6.22%
$ 5.59 million $ 1,463
Jun 8, 2025 $ 0.266
-3.39%
$ 5.27 million $ 8,024
Jun 7, 2025 $ 0.275
+2.40%
$ 5.45 million $ 937
Jun 6, 2025 $ 0.269
+1.19%
$ 5.32 million $ 1,025
Jun 5, 2025 $ 0.266
-6.23%
$ 5.26 million $ 9,048
Jun 4, 2025 $ 0.283
-0.72%
$ 5.61 million $ 8,364
Jun 3, 2025 $ 0.299
-0.72%
$ 5.91 million $ 4,242
Jun 2, 2025 $ 0.301
+1.41%
$ 5.95 million $ 6,445
Jun 1, 2025 $ 0.296
+1.79%
$ 5.87 million $ 6,634
May 31, 2025 $ 0.291
+1.86%
$ 5.76 million $ 13,519
May 30, 2025 $ 0.286
-7.20%
$ 5.65 million $ 5,128
May 29, 2025 $ 0.307
-3.29%
$ 6.09 million $ 543
May 28, 2025 $ 0.318
-0.91%
$ 6.29 million $ 389
May 27, 2025 $ 0.321
+1.39%
$ 6.35 million $ 8,436
May 26, 2025 $ 0.317
-0.63%
$ 6.27 million $ 12,532
May 25, 2025 $ 0.318
-0.06%
$ 6.3 million $ 1,711
May 24, 2025 $ 0.318
+0.89%
$ 6.3 million $ 10,700
May 23, 2025 $ 0.316
-7.85%
$ 6.25 million $ 2,835
May 22, 2025 $ 0.342
+0.48%
$ 6.78 million $ 18,460
May 21, 2025 $ 0.328
-0.69%
$ 6.5 million $ 660
May 20, 2025 $ 0.331
+0.70%
$ 6.54 million $ 4,343
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