Osmosis Historical Data

OSMO
Download
Date Close Price change Market cap Trading volume
Aug 31 $0.0359
+9.02%
$28.26 million $15.35 million
Aug 24 $0.0329
-9.62%
$25.96 million $15.5 million
Aug 17 $0.0361
+21.54%
$28.63 million $27.59 million
Aug 10 $0.0301
-1.39%
$23.33 million $12.08 million
Aug 3 $0.0305
+11.24%
$23.98 million $16.08 million
Jul 27 $0.0274
-6.88%
$21.49 million $13.84 million
Jul 20 $0.0295
-10.15%
$23.08 million $18.92 million
Jul 13 $0.0328
-4.98%
$25.63 million $12.7 million
Jul 6 $0.0345
-6.86%
$26.94 million $8.02 million
Jun 29 $0.0371
+4.30%
$28.89 million $5.73 million
Jun 22 $0.0355
-18.25%
$27.67 million $9.83 million
Jun 15 $0.044
-5.64%
$33.82 million $14.39 million
Jun 8 $0.0471
-9.33%
$36.24 million $25.1 million
Jun 1 $0.052
+4.43%
$40.33 million $36.81 million
May 25 $0.0525
-2.16%
$38.58 million $33.14 million
May 18 $0.056
-18.06%
$41.59 million $25.31 million
May 11 $0.0719
+43.06%
$52.95 million $182.57 million
May 4 $0.0503
+60.86%
$38.85 million $12.68 million
Apr 27 $0.0312
-4.87%
$24.12 million $2.11 million
Apr 20 $0.0329
+4.49%
$25.33 million $10.05 million
Apr 13 $0.0329
+9.40%
$24.25 million $12.71 million
Apr 6 $0.0316
+2.38%
$23.12 million $9.35 million
Mar 30 $0.0308
+5.40%
$23.7 million $11.03 million
Mar 23 $0.0293
-8.59%
$22.46 million $9.17 million
Mar 16 $0.032
-6.08%
$24.54 million $9.5 million
Mar 9 $0.0341
+5.37%
$26.1 million $10.37 million
Mar 2 $0.0329
-2.18%
$24.75 million $9.41 million
Feb 23 $0.0337
-6.26%
$25.75 million $10.88 million
Feb 16 $0.0365
-2.38%
$27.44 million $8.48 million
Feb 9 $0.0385
-0.04%
$28.54 million $9.55 million
Feb 2 $0.0391
-5.18%
$29.35 million $11.08 million
Jan 26 $0.0426
-14.70%
$31.41 million $10.76 million
Jan 19 $0.0534
-5.14%
$37.94 million $12.09 million
Jan 12 $0.0581
+2.53%
$42.69 million $36.04 million
Jan 5 $0.0575
+3.13%
$43 million $17.94 million
Dec 29 $0.0551
+6.87%
$42.26 million $12.48 million
Dec 22 $0.052
+2.15%
$39.03 million $10.22 million
Dec 15 $0.0522
-19.12%
$38.48 million $18.39 million
Dec 8 $0.0681
-4.60%
$48.73 million $22.94 million
Dec 1 $0.0727
-4.56%
$53.8 million $22.64 million
Nov 24 $0.0769
-6.23%
$57.38 million $18.24 million
Nov 17 $0.0834
-11.26%
$61.7 million $27.55 million
Nov 10 $0.0968
-9.18%
$70.64 million $29.15 million
Nov 3 $0.108
-4.86%
$80.09 million $45.09 million
Oct 27 $0.115
-9.60%
$84.98 million $36.42 million
Oct 20 $0.116
-6.36%
$94.92 million $30.52 million
Oct 13 $0.122
-5.32%
$92.6 million $36.65 million
Oct 6 $0.113
-34.04%
$96.12 million $63.44 million
Sep 29 $0.173
+24.57%
$128.21 million $68.96 million
Sep 22 $0.137
-12.16%
$103.24 million $33.12 million
Download