Stride Staked Osmo Historical Data

STOSMO Page 9
Download
Date Close Price change Market cap Trading volume
Mar 1, 2025 $ 0.398
-2.68%
$ 7.89 million $ 1,514
Feb 28, 2025 $ 0.41
-0.11%
$ 8.12 million $ 9,830
Feb 27, 2025 $ 0.411
-2.11%
$ 8.13 million $ 458
Feb 26, 2025 $ 0.42
-0.05%
$ 8.31 million $ 4,641
Feb 25, 2025 $ 0.42
-0.53%
$ 8.32 million $ 40,989
Feb 24, 2025 $ 0.422
-12.32%
$ 8.35 million $ 26,784
Feb 23, 2025 $ 0.481
+6.04%
$ 9.52 million $ 13,605
Feb 22, 2025 $ 0.454
+3.89%
$ 8.98 million $ 244
Feb 21, 2025 $ 0.437
-4.22%
$ 8.65 million $ 23,375
Feb 20, 2025 $ 0.457
+9.25%
$ 9.04 million $ 22,930
Feb 19, 2025 $ 0.418
+1.54%
$ 8.28 million $ 1,772
Feb 18, 2025 $ 0.412
-4.81%
$ 8.15 million $ 747
Feb 17, 2025 $ 0.432
+0.91%
$ 8.56 million $ 7,937
Feb 16, 2025 $ 0.428
-5.69%
$ 8.47 million $ 11,334
Feb 15, 2025 $ 0.453
+6.80%
$ 8.96 million $ 7,145
Feb 14, 2025 $ 0.424
+1.72%
$ 8.4 million $ 7,150
Feb 13, 2025 $ 0.417
-0.52%
$ 8.25 million $ 0
Feb 12, 2025 $ 0.419
+5.74%
$ 8.29 million $ 10,405
Feb 11, 2025 $ 0.397
-3.30%
$ 7.85 million $ 0
Feb 10, 2025 $ 0.41
+4.68%
$ 8.11 million $ 0
Feb 9, 2025 $ 0.391
-1.27%
$ 7.75 million $ 0
Feb 8, 2025 $ 0.397
+4.54%
$ 7.85 million $ 0
Feb 7, 2025 $ 0.379
+1.55%
$ 7.51 million $ 15,952
Feb 6, 2025 $ 0.373
-5.84%
$ 7.37 million $ 0
Feb 5, 2025 $ 0.397
-7.41%
$ 7.85 million $ 35,952
Feb 4, 2025 $ 0.427
+4.90%
$ 8.45 million $ 55,388
Jun 21, 2024 $ 0.679
-2.44%
$ 13.43 million $ 169
Jun 20, 2024 $ 0.697
-0.57%
$ 13.79 million $ 42,882
Jun 19, 2024 $ 0.7
+9.03%
$ 13.85 million $ 3,120
Jun 18, 2024 $ 0.642
-9.09%
$ 12.7 million $ 8,065
Jun 17, 2024 $ 0.705
-6.25%
$ 13.95 million $ 478
Jun 16, 2024 $ 0.749
+1.07%
$ 14.82 million $ 15
Jun 15, 2024 $ 0.741
+1.39%
$ 14.67 million $ 69,547
Jun 14, 2024 $ 0.731
-1.26%
$ 14.47 million $ 722
Jun 13, 2024 $ 0.74
-7.56%
$ 14.65 million $ 1,722
Jun 12, 2024 $ 0.801
+3.43%
$ 15.86 million $ 703
Jun 11, 2024 $ 0.775
-0.48%
$ 15.33 million $ 290
May 25, 2024 $ 1.01
+0.35%
$ -- $ 162
May 24, 2024 $ 1.01
-1.74%
$ 19.94 million $ 160
May 23, 2024 $ 1.03
-4.52%
$ 20.3 million $ 19,662
May 22, 2024 $ 1.08
-2.26%
$ 21.28 million $ 2,004
May 21, 2024 $ 1.1
-1.34%
$ 21.76 million $ 1,196
May 20, 2024 $ 1.12
+8.56%
$ 22.09 million $ 5,958
May 19, 2024 $ 1.03
-3.46%
$ 20.34 million $ 315
May 18, 2024 $ 1.07
-0.75%
$ 21.08 million $ 237
May 17, 2024 $ 1.07
+2.71%
$ 21.24 million $ 1,315
May 16, 2024 $ 1.04
+0.13%
$ 20.66 million $ 4,123
May 15, 2024 $ 1.04
+9.44%
$ 20.63 million $ 6,693
May 14, 2024 $ 0.952
-4.63%
$ 18.84 million $ 1,098
May 13, 2024 $ 0.998
-1.86%
$ 19.76 million $ 4,682