Osmosis Historical Data

OSMO Page 11
Download
Date Close Price change Market cap Trading volume
Apr 30, 2025 $0.231
-1.02%
$167.02 million $7.31 million
Apr 29, 2025 $0.233
-1.04%
$168.83 million $7.86 million
Apr 28, 2025 $0.236
-3.29%
$170.51 million $5.57 million
Apr 27, 2025 $0.244
-3.67%
$176.35 million $2.66 million
Apr 26, 2025 $0.253
+2.01%
$183.05 million $3.79 million
Apr 25, 2025 $0.248
+1.75%
$179.45 million $4.14 million
Apr 24, 2025 $0.244
+2.17%
$154.45 million $4.72 million
Apr 23, 2025 $0.239
-4.46%
$151.17 million $7.42 million
Apr 22, 2025 $0.25
+15.31%
$158.2 million $27.36 million
Apr 21, 2025 $0.217
-1.19%
$137.2 million $5.69 million
Apr 20, 2025 $0.219
+0.28%
$138.87 million $4.02 million
Apr 19, 2025 $0.219
+3.17%
$138.48 million $3.71 million
Apr 18, 2025 $0.212
+3.16%
$134.23 million $4.37 million
Apr 17, 2025 $0.205
+0.35%
$130.11 million $4.12 million
Apr 16, 2025 $0.205
-2.45%
$129.66 million $4.02 million
Apr 15, 2025 $0.21
-2.65%
$132.92 million $5.21 million
Apr 14, 2025 $0.216
-0.45%
$136.54 million $2.49 million
Apr 13, 2025 $0.217
-5.19%
$137.14 million $3.65 million
Apr 12, 2025 $0.228
+4.50%
$144.64 million $3.06 million
Apr 11, 2025 $0.219
+2.89%
$138.41 million $4.6 million
Apr 10, 2025 $0.212
-5.71%
$134.52 million $6.8 million
Apr 9, 2025 $0.225
+9.34%
$142.57 million $3.44 million
Apr 8, 2025 $0.206
-2.99%
$130.41 million $3.53 million
Apr 7, 2025 $0.212
-1.42%
$134.43 million $15.59 million
Apr 6, 2025 $0.215
-9.85%
$136.37 million $13.02 million
Apr 5, 2025 $0.239
-2.77%
$151.32 million $6.13 million
Apr 4, 2025 $0.246
+0.69%
$155.62 million $20.95 million
Apr 3, 2025 $0.244
+0.06%
$154.52 million $10.88 million
Apr 2, 2025 $0.244
-5.43%
$154.44 million $8.76 million
Apr 1, 2025 $0.258
-1.05%
$163.3 million $4.44 million
Mar 31, 2025 $0.261
-0.13%
$165.03 million $5.34 million
Mar 30, 2025 $0.261
+0.40%
$165.2 million $4.29 million
Mar 29, 2025 $0.26
-5.46%
$164.54 million $4.26 million
Mar 28, 2025 $0.275
-7.75%
$174.04 million $4.08 million
Mar 27, 2025 $0.298
-0.12%
$188.65 million $4.24 million
Mar 26, 2025 $0.298
-0.48%
$188.88 million $4.22 million
Mar 25, 2025 $0.3
-1.31%
$189.8 million $3.58 million
Mar 24, 2025 $0.303
+2.12%
$192.16 million $5.84 million
Mar 23, 2025 $0.297
-0.03%
$188.17 million $6.17 million
Mar 22, 2025 $0.297
+3.89%
$188.21 million $4.73 million
Mar 21, 2025 $0.286
-1.19%
$181.17 million $5.72 million
Mar 20, 2025 $0.289
-1.84%
$183.35 million $6.91 million
Mar 19, 2025 $0.295
+2.30%
$186.79 million $7.23 million
Mar 18, 2025 $0.288
-1.29%
$182.57 million $6.51 million
Mar 17, 2025 $0.292
-0.15%
$184.98 million $7.94 million
Mar 16, 2025 $0.293
-3.51%
$185.41 million $7.65 million
Mar 15, 2025 $0.303
+6.12%
$192.15 million $14.83 million
Mar 14, 2025 $0.286
+6.57%
$181.03 million $7.49 million
Mar 13, 2025 $0.268
+2.10%
$169.85 million $10.03 million
Mar 12, 2025 $0.263
+2.33%
$166.37 million $9.01 million