Osmosis Historical Data

OSMO Page 11
Download
Date Close Price change Market cap Trading volume
Dec 1, 2024 $ 0.62
+0.52%
$ 392.88 million $ 8.34 million
Nov 30, 2024 $ 0.617
+2.98%
$ 390.67 million $ 8.28 million
Nov 29, 2024 $ 0.599
+2.62%
$ 379.38 million $ 7.22 million
Nov 28, 2024 $ 0.584
-0.56%
$ 369.71 million $ 8.92 million
Nov 27, 2024 $ 0.587
+4.73%
$ 371.96 million $ 9.42 million
Nov 26, 2024 $ 0.561
-4.85%
$ 355.14 million $ 8.51 million
Nov 25, 2024 $ 0.589
-8.35%
$ 373.19 million $ 8.49 million
Nov 24, 2024 $ 0.643
+4.98%
$ 407.14 million $ 12.38 million
Nov 23, 2024 $ 0.612
+9.20%
$ 387.81 million $ 10.15 million
Nov 22, 2024 $ 0.561
+2.68%
$ 355.2 million $ 6.46 million
Nov 21, 2024 $ 0.546
+2.31%
$ 345.93 million $ 5.99 million
Nov 20, 2024 $ 0.534
-5.43%
$ 338.13 million $ 8.38 million
Nov 19, 2024 $ 0.564
+2.32%
$ 357.49 million $ 12.19 million
Nov 18, 2024 $ 0.552
+8.06%
$ 349.41 million $ 10.08 million
Nov 17, 2024 $ 0.511
-0.29%
$ 323.37 million $ 7.89 million
Nov 16, 2024 $ 0.512
+9.58%
$ 324.29 million $ 4.08 million
Nov 15, 2024 $ 0.467
+4.99%
$ 295.95 million $ 3.41 million
Nov 14, 2024 $ 0.445
-5.24%
$ 281.87 million $ 4.66 million
Nov 13, 2024 $ 0.47
-4.97%
$ 297.44 million $ 7.04 million
Nov 12, 2024 $ 0.494
-4.79%
$ 312.94 million $ 7.06 million
Nov 11, 2024 $ 0.519
+6.68%
$ 328.7 million $ 5.57 million
Nov 10, 2024 $ 0.486
+6.35%
$ 308.05 million $ 6.33 million
Nov 9, 2024 $ 0.457
+2.50%
$ 289.66 million $ 3.11 million
Nov 8, 2024 $ 0.446
+0.94%
$ 282.68 million $ 2.84 million
Nov 7, 2024 $ 0.442
+1.30%
$ 280.05 million $ 3.33 million
Nov 6, 2024 $ 0.436
+9.33%
$ 276.45 million $ 4.19 million
Nov 5, 2024 $ 0.399
+5.34%
$ 252.85 million $ 2.62 million
Nov 4, 2024 $ 0.379
-3.33%
$ 240.02 million $ 2.73 million
Nov 3, 2024 $ 0.392
-0.92%
$ 248.28 million $ 2.45 million
Nov 2, 2024 $ 0.396
-1.58%
$ 250.61 million $ 1.94 million
Nov 1, 2024 $ 0.402
-2.90%
$ 254.66 million $ 2.65 million
Oct 31, 2024 $ 0.414
-5.64%
$ 262.34 million $ 3.36 million
Oct 30, 2024 $ 0.439
-2.98%
$ 277.93 million $ 3.07 million
Oct 29, 2024 $ 0.452
+3.53%
$ 286.47 million $ 4.11 million
Oct 28, 2024 $ 0.437
-1.48%
$ 276.69 million $ 3.09 million
Oct 27, 2024 $ 0.444
+1.14%
$ 280.91 million $ 2.12 million
Oct 26, 2024 $ 0.438
-3.41%
$ 277.7 million $ 2.78 million
Oct 25, 2024 $ 0.454
-10.71%
$ 287.49 million $ 3.79 million
Oct 24, 2024 $ 0.508
-0.24%
$ 321.96 million $ 2.49 million
Oct 23, 2024 $ 0.51
-2.89%
$ 322.81 million $ 4.36 million
Oct 22, 2024 $ 0.525
-2.33%
$ 332.4 million $ 3.23 million
Oct 21, 2024 $ 0.537
-2.67%
$ 340.35 million $ 4.73 million
Oct 20, 2024 $ 0.552
+3.33%
$ 349.72 million $ 3.14 million
Oct 19, 2024 $ 0.534
-0.50%
$ 338.47 million $ 3.43 million
Oct 18, 2024 $ 0.537
+0.59%
$ 340.16 million $ 7.29 million
Oct 17, 2024 $ 0.534
-3.36%
$ 338.11 million $ 5.69 million
Oct 16, 2024 $ 0.553
+0.00%
$ 349.96 million $ 5.25 million
Oct 15, 2024 $ 0.552
-2.46%
$ 349.92 million $ 6.33 million
Oct 14, 2024 $ 0.566
+3.38%
$ 358.73 million $ 4.78 million
Oct 13, 2024 $ 0.548
-0.71%
$ 346.91 million $ 3.69 million