Osmosis Historical Data

OSMO Page 10
Download
Date Close Price change Market cap Trading volume
Jun 19, 2025 $0.171
+0.38%
$125.34 million $4.11 million
Jun 18, 2025 $0.17
-0.13%
$124.83 million $6.99 million
Jun 17, 2025 $0.171
-3.20%
$124.97 million $4.58 million
Jun 16, 2025 $0.176
+0.23%
$129.07 million $4.47 million
Jun 15, 2025 $0.176
+0.36%
$128.74 million $2.95 million
Jun 14, 2025 $0.175
-1.39%
$128.24 million $3.8 million
Jun 13, 2025 $0.178
-2.84%
$130.01 million $5.6 million
Jun 12, 2025 $0.183
-6.83%
$133.74 million $8.93 million
Jun 11, 2025 $0.196
-7.04%
$143.55 million $11.18 million
Jun 10, 2025 $0.211
+2.67%
$154.39 million $16.19 million
Jun 9, 2025 $0.206
+6.15%
$150.29 million $8.71 million
Jun 8, 2025 $0.194
-3.03%
$141.58 million $4.63 million
Jun 7, 2025 $0.2
+2.58%
$145.97 million $5.92 million
Jun 6, 2025 $0.195
+1.17%
$142.27 million $6.89 million
Jun 5, 2025 $0.192
-6.57%
$140.58 million $7.93 million
Jun 4, 2025 $0.206
-3.66%
$149.98 million $6.4 million
Jun 3, 2025 $0.214
-2.16%
$155.67 million $7.78 million
Jun 2, 2025 $0.219
+1.24%
$159.11 million $4.62 million
Jun 1, 2025 $0.216
+1.81%
$157.17 million $6.66 million
May 31, 2025 $0.212
+2.18%
$154.37 million $6.2 million
May 30, 2025 $0.207
-7.35%
$151.07 million $9.87 million
May 29, 2025 $0.224
-3.61%
$163.05 million $7.49 million
May 28, 2025 $0.232
-0.71%
$169.16 million $7.7 million
May 27, 2025 $0.234
+1.03%
$170.37 million $7.07 million
May 26, 2025 $0.232
-0.71%
$168.63 million $5.84 million
May 25, 2025 $0.233
-0.20%
$169.83 million $6.75 million
May 24, 2025 $0.234
+1.25%
$170.17 million $7.49 million
May 23, 2025 $0.231
-8.28%
$168.08 million $12.36 million
May 22, 2025 $0.252
+3.34%
$183.23 million $9.47 million
May 21, 2025 $0.243
+0.46%
$177.25 million $8.38 million
May 20, 2025 $0.242
+0.58%
$176.42 million $7.8 million
May 19, 2025 $0.241
-0.22%
$175.32 million $9.24 million
May 18, 2025 $0.242
+5.79%
$175.71 million $8.58 million
May 17, 2025 $0.228
-2.31%
$166.05 million $6.85 million
May 16, 2025 $0.234
-0.47%
$169.93 million $7.15 million
May 15, 2025 $0.235
-8.77%
$170.72 million $14.21 million
May 14, 2025 $0.257
-4.01%
$187.06 million $7.88 million
May 13, 2025 $0.268
+2.01%
$194.82 million $9.66 million
May 12, 2025 $0.263
+0.18%
$190.94 million $9.79 million
May 11, 2025 $0.262
-4.12%
$190.55 million $8.46 million
May 10, 2025 $0.274
+7.92%
$198.71 million $9.83 million
May 9, 2025 $0.254
+6.94%
$184.08 million $9.81 million
May 8, 2025 $0.237
+9.31%
$172.08 million $8.12 million
May 7, 2025 $0.217
+1.26%
$157.39 million $4.53 million
May 6, 2025 $0.214
-0.59%
$155.41 million $3.9 million
May 5, 2025 $0.216
+1.44%
$156.28 million $4.39 million
May 4, 2025 $0.213
-2.07%
$154.06 million $3.97 million
May 3, 2025 $0.217
-4.62%
$157.28 million $3.74 million
May 2, 2025 $0.228
-3.33%
$164.84 million $5.94 million
May 1, 2025 $0.235
+2.02%
$170.47 million $6.28 million