Osmosis Historical Data

OSMO Page 12
Download
Date Close Price change Market cap Trading volume
Oct 12, 2024 $ 0.552
+4.17%
$ 349.39 million $ 6.89 million
Oct 11, 2024 $ 0.529
+7.14%
$ 335.31 million $ 4.29 million
Oct 10, 2024 $ 0.494
-2.30%
$ 312.97 million $ 4.53 million
Oct 9, 2024 $ 0.506
-2.54%
$ 320.43 million $ 3.94 million
Oct 8, 2024 $ 0.519
-2.60%
$ 328.78 million $ 5.14 million
Oct 7, 2024 $ 0.533
-3.23%
$ 337.59 million $ 7.17 million
Oct 6, 2024 $ 0.551
-0.13%
$ 348.87 million $ 3.42 million
Oct 5, 2024 $ 0.551
+0.49%
$ 349.27 million $ 3.76 million
Oct 4, 2024 $ 0.549
+6.27%
$ 347.58 million $ 5.26 million
Oct 3, 2024 $ 0.516
-4.26%
$ 327 million $ 8.66 million
Oct 2, 2024 $ 0.539
-1.44%
$ 341.61 million $ 6.82 million
Oct 1, 2024 $ 0.547
-8.50%
$ 346.67 million $ 10.49 million
Sep 30, 2024 $ 0.598
-8.80%
$ 378.81 million $ 7.1 million
Sep 29, 2024 $ 0.656
+2.07%
$ 415.31 million $ 5.13 million
Sep 28, 2024 $ 0.642
-2.99%
$ 406.86 million $ 3.86 million
Sep 27, 2024 $ 0.662
+1.46%
$ 419.39 million $ 8.77 million
Sep 26, 2024 $ 0.653
+10.50%
$ 413.34 million $ 12.05 million
Sep 25, 2024 $ 0.591
+0.82%
$ 374.06 million $ 6.39 million
Sep 24, 2024 $ 0.586
+2.78%
$ 371.11 million $ 6.59 million
Sep 23, 2024 $ 0.57
+8.75%
$ 361.11 million $ 7.29 million
Sep 22, 2024 $ 0.524
-4.23%
$ 332.03 million $ 4.83 million
Sep 21, 2024 $ 0.547
+2.76%
$ 346.7 million $ 4.67 million
Sep 20, 2024 $ 0.533
+2.15%
$ 337.35 million $ 6.59 million
Sep 19, 2024 $ 0.521
+6.17%
$ 330.08 million $ 7 million
Sep 18, 2024 $ 0.491
+4.63%
$ 310.89 million $ 8.39 million
Sep 17, 2024 $ 0.469
+10.62%
$ 297.13 million $ 8.77 million
Sep 16, 2024 $ 0.424
-4.86%
$ 268.51 million $ 3.64 million
Sep 15, 2024 $ 0.446
+4.98%
$ 282.25 million $ 6.17 million
Sep 14, 2024 $ 0.425
+1.44%
$ 269.21 million $ 1.81 million
Sep 13, 2024 $ 0.419
+3.34%
$ 265.37 million $ 1.94 million
Sep 12, 2024 $ 0.405
+2.56%
$ 256.67 million $ 2.02 million
Sep 11, 2024 $ 0.395
-1.01%
$ 250.29 million $ 1.93 million
Sep 10, 2024 $ 0.399
+0.85%
$ 252.87 million $ 1.9 million
Sep 9, 2024 $ 0.396
+5.73%
$ 250.72 million $ 2.19 million
Sep 8, 2024 $ 0.374
+2.70%
$ 237.13 million $ 1.33 million
Sep 7, 2024 $ 0.365
+0.10%
$ 230.91 million $ 1.62 million
Sep 6, 2024 $ 0.364
-3.49%
$ 230.55 million $ 2.95 million
Sep 5, 2024 $ 0.377
-2.96%
$ 238.88 million $ 1.89 million
Sep 4, 2024 $ 0.389
+4.00%
$ 246.19 million $ 2.55 million
Sep 3, 2024 $ 0.374
-6.50%
$ 236.72 million $ 2.02 million
Sep 2, 2024 $ 0.4
+5.17%
$ 253.1 million $ 1.75 million
Sep 1, 2024 $ 0.38
-4.36%
$ 240.71 million $ 1.64 million
Aug 31, 2024 $ 0.397
-2.08%
$ 251.73 million $ 1.28 million
Aug 30, 2024 $ 0.406
-0.38%
$ 257.06 million $ 1.98 million
Aug 29, 2024 $ 0.408
+0.31%
$ 258.12 million $ 2.24 million
Aug 28, 2024 $ 0.406
-1.76%
$ 257.2 million $ 2.98 million
Aug 27, 2024 $ 0.413
-5.73%
$ 261.42 million $ 3.79 million
Aug 26, 2024 $ 0.438
-2.10%
$ 277.71 million $ 2.6 million
Aug 25, 2024 $ 0.448
-3.48%
$ 283.68 million $ 2.72 million
Aug 24, 2024 $ 0.464
+4.03%
$ 293.9 million $ 3.69 million