Osmosis Historical Data

OSMO Page 10
Download
Date Close Price change Market cap Trading volume
May 11, 3 PM $ 0.0988
-6.10%
$ 76.36 million $ 109.11 million
May 11, 2 PM $ 0.105
+4.52%
$ 81.36 million $ 190.47 million
May 11, 1 PM $ 0.101
-4.20%
$ 77.84 million $ 177.65 million
May 11, 12 PM $ 0.105
-0.99%
$ 81.19 million $ 174.1 million
May 11, 11 AM $ 0.106
+2.05%
$ 82.03 million $ 165.28 million
May 11, 10 AM $ 0.104
+11.32%
$ 80.37 million $ 149.62 million
May 11, 9 AM $ 0.0934
+30.18%
$ 72.21 million $ 106.85 million
May 11, 8 AM $ 0.0716
+3.60%
$ 55.38 million $ 83.31 million
May 11, 7 AM $ 0.0691
-8.22%
$ 53.46 million $ 79.52 million
May 11, 6 AM $ 0.0754
+11.88%
$ 58.27 million $ 78.81 million
May 11, 5 AM $ 0.0674
+3.87%
$ 52.08 million $ 67.67 million
May 11, 4 AM $ 0.0649
-5.96%
$ 50.14 million $ 63.46 million
May 11, 3 AM $ 0.069
+9.71%
$ 53.37 million $ 61.17 million
May 11, 2 AM $ 0.0629
+9.25%
$ 48.63 million $ 49.44 million
May 11, 1 AM $ 0.0576
+10.75%
$ 44.51 million $ 39.78 million
May 11, 12 AM $ 0.052
+3.46%
$ 40.19 million $ 30.19 million
May 10, 11 PM $ 0.0503
-2.15%
$ 38.85 million $ 28.59 million
May 10, 10 PM $ 0.0513
-1.18%
$ 39.68 million $ 27.94 million
May 10, 9 PM $ 0.0519
-5.88%
$ 40.13 million $ 26.82 million
May 10, 8 PM $ 0.0551
+13.13%
$ 42.57 million $ 23.9 million
May 10, 7 PM $ 0.0487
+1.89%
$ 37.63 million $ 19.77 million
May 10, 6 PM $ 0.0478
-3.76%
$ 36.93 million $ 18.45 million
May 10, 5 PM $ 0.0496
-1.19%
$ 38.34 million $ 17.52 million
May 10, 4 PM $ 0.0502
+1.88%
$ 38.82 million $ 8.56 million
May 10, 3 PM $ 0.0493
+44.91%
$ 38.11 million $ 11.99 million
May 10, 2 PM $ 0.034
+0.09%
$ 26.3 million $ 1.46 million
May 10, 1 PM $ 0.034
+0.26%
$ 26.27 million $ 1.52 million
May 10, 12 PM $ 0.0339
-0.08%
$ 26.21 million $ 1.54 million
May 10, 11 AM $ 0.0339
-0.30%
$ 26.23 million $ 1.57 million
May 10, 10 AM $ 0.034
-0.13%
$ 26.3 million $ 1.56 million
May 10, 9 AM $ 0.0341
-0.25%
$ 26.34 million $ 1.58 million
May 10, 8 AM $ 0.0342
+0.89%
$ 26.41 million $ 1.58 million
May 10, 7 AM $ 0.0339
+0.04%
$ 26.17 million $ 1.56 million
May 10, 6 AM $ 0.0338
+0.37%
$ 26.16 million $ 1.57 million
May 10, 5 AM $ 0.0337
+0.60%
$ 26.06 million $ 1.55 million
May 10, 4 AM $ 0.0335
+0.23%
$ 25.91 million $ 1.43 million
May 10, 3 AM $ 0.0334
-0.07%
$ 25.85 million $ 1.42 million
May 10, 2 AM $ 0.0335
+0.62%
$ 25.87 million $ 1.44 million
May 10, 1 AM $ 0.0333
-0.18%
$ 25.71 million $ 1.48 million
May 10, 12 AM $ 0.0333
-0.39%
$ 25.75 million $ 1.55 million
May 9, 11 PM $ 0.0335
-0.20%
$ 25.85 million $ 1.58 million
May 9, 10 PM $ 0.0335
+0.22%
$ 25.91 million $ 1.62 million
May 9, 9 PM $ 0.0334
-0.09%
$ 25.85 million $ 1.75 million
May 9, 8 PM $ 0.0335
-0.02%
$ 25.87 million $ 1.77 million
May 9, 7 PM $ 0.0335
+0.22%
$ 25.88 million $ 1.81 million
May 9, 6 PM $ 0.0334
-0.39%
$ 25.82 million $ 1.84 million
May 9, 5 PM $ 0.0335
+0.08%
$ 25.92 million $ 1.86 million
May 9, 4 PM $ 0.0335
+0.31%
$ 25.9 million $ 1.89 million
May 9, 3 PM $ 0.0334
-0.78%
$ 25.82 million $ 1.91 million
May 9, 2 PM $ 0.0337
-0.24%
$ 26.03 million $ 2 million