Osmosis Historical Data

OSMO Page 11
Download
Date Close Price change Market cap Trading volume
Jan 15, 2025 $ 0.48
+6.76%
$ 303.99 million $ 4.54 million
Jan 14, 2025 $ 0.449
+1.92%
$ 284.69 million $ 4.5 million
Jan 13, 2025 $ 0.441
-2.78%
$ 279.32 million $ 5.95 million
Jan 12, 2025 $ 0.453
-1.78%
$ 287.23 million $ 2.78 million
Jan 11, 2025 $ 0.462
-1.11%
$ 292.43 million $ 2.94 million
Jan 10, 2025 $ 0.467
+0.94%
$ 295.73 million $ 5.83 million
Jan 9, 2025 $ 0.463
-3.73%
$ 293.04 million $ 7.71 million
Jan 8, 2025 $ 0.481
-4.83%
$ 304.4 million $ 10.39 million
Jan 7, 2025 $ 0.505
-12.19%
$ 319.85 million $ 16.71 million
Jan 6, 2025 $ 0.575
+13.82%
$ 364.24 million $ 79.28 million
Jan 5, 2025 $ 0.505
+5.19%
$ 320.05 million $ 6.76 million
Jan 4, 2025 $ 0.48
-0.85%
$ 304.27 million $ 4.27 million
Jan 3, 2025 $ 0.484
+6.08%
$ 306.87 million $ 5.55 million
Jan 2, 2025 $ 0.457
+5.13%
$ 289.28 million $ 5.09 million
Jan 1, 2025 $ 0.434
+0.17%
$ 275.15 million $ 3.57 million
Dec 31, 2024 $ 0.434
-2.32%
$ 274.73 million $ 4.35 million
Dec 30, 2024 $ 0.444
-0.92%
$ 281.23 million $ 4.59 million
Dec 29, 2024 $ 0.448
-4.37%
$ 283.88 million $ 4 million
Dec 28, 2024 $ 0.469
+5.39%
$ 296.77 million $ 5.06 million
Dec 27, 2024 $ 0.445
-0.10%
$ 281.59 million $ 4.43 million
Dec 26, 2024 $ 0.445
-7.22%
$ 281.83 million $ 5.72 million
Dec 25, 2024 $ 0.48
+3.42%
$ 303.75 million $ 7.05 million
Dec 24, 2024 $ 0.464
-0.68%
$ 293.72 million $ 8.27 million
Dec 23, 2024 $ 0.467
+7.82%
$ 295.71 million $ 10.33 million
Dec 22, 2024 $ 0.433
-1.97%
$ 274.26 million $ 7.92 million
Dec 21, 2024 $ 0.442
-6.78%
$ 279.7 million $ 8.93 million
Dec 20, 2024 $ 0.474
+1.79%
$ 300.09 million $ 14.34 million
Dec 19, 2024 $ 0.465
-7.53%
$ 294.71 million $ 13.07 million
Dec 18, 2024 $ 0.503
-7.87%
$ 318.74 million $ 13.1 million
Dec 17, 2024 $ 0.546
-6.17%
$ 345.97 million $ 13.13 million
Dec 16, 2024 $ 0.582
-6.46%
$ 368.72 million $ 15.9 million
Dec 15, 2024 $ 0.622
-0.10%
$ 394.25 million $ 11.25 million
Dec 14, 2024 $ 0.623
-5.46%
$ 394.64 million $ 10.75 million
Dec 13, 2024 $ 0.659
+0.46%
$ 417.46 million $ 14.44 million
Dec 12, 2024 $ 0.656
-1.79%
$ 415.4 million $ 12.4 million
Dec 11, 2024 $ 0.668
+6.88%
$ 422.84 million $ 13.31 million
Dec 10, 2024 $ 0.625
-5.70%
$ 395.67 million $ 15.75 million
Dec 9, 2024 $ 0.662
-13.90%
$ 419.57 million $ 19.71 million
Dec 8, 2024 $ 0.769
-2.92%
$ 487.32 million $ 10.23 million
Dec 7, 2024 $ 0.792
-5.31%
$ 501.91 million $ 17.04 million
Dec 6, 2024 $ 0.837
+19.16%
$ 530.03 million $ 53.28 million
Dec 5, 2024 $ 0.703
+0.59%
$ 444.82 million $ 20.96 million
Dec 4, 2024 $ 0.698
+5.83%
$ 442.26 million $ 21.21 million
Dec 3, 2024 $ 0.66
+7.74%
$ 417.88 million $ 17 million
Dec 2, 2024 $ 0.612
-1.29%
$ 387.83 million $ 13.3 million
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