Osmosis Historical Data

OSMO Page 12
Download
Date Close Price change Market cap Trading volume
Mar 11, 2025 $0.257
+3.43%
$162.59 million $13.3 million
Mar 10, 2025 $0.248
-4.28%
$157.2 million $12.61 million
Mar 9, 2025 $0.259
-7.12%
$164.21 million $5.7 million
Mar 8, 2025 $0.279
-1.57%
$176.77 million $4.81 million
Mar 7, 2025 $0.284
-1.02%
$179.59 million $7.29 million
Mar 6, 2025 $0.286
-1.87%
$181.44 million $6.5 million
Mar 5, 2025 $0.292
+5.46%
$184.89 million $9.23 million
Mar 4, 2025 $0.277
-1.30%
$175.33 million $8 million
Mar 3, 2025 $0.28
-13.05%
$177.65 million $7.85 million
Mar 2, 2025 $0.323
+8.49%
$204.31 million $6.7 million
Mar 1, 2025 $0.297
-2.80%
$188.29 million $5.26 million
Feb 28, 2025 $0.306
-0.47%
$193.71 million $7.49 million
Feb 27, 2025 $0.307
-2.11%
$194.6 million $6.59 million
Feb 26, 2025 $0.314
+0.02%
$198.78 million $7.07 million
Feb 25, 2025 $0.314
-0.92%
$198.75 million $11.53 million
Feb 24, 2025 $0.317
-11.89%
$200.59 million $11.67 million
Feb 23, 2025 $0.359
+5.48%
$227.59 million $18.53 million
Feb 22, 2025 $0.341
+3.89%
$215.77 million $3.26 million
Feb 21, 2025 $0.328
-4.35%
$207.77 million $5.24 million
Feb 20, 2025 $0.343
+9.04%
$217.14 million $6.45 million
Feb 19, 2025 $0.314
+1.66%
$199.13 million $4.13 million
Feb 18, 2025 $0.309
-4.74%
$195.85 million $4.46 million
Feb 17, 2025 $0.325
+0.86%
$205.57 million $4.32 million
Feb 16, 2025 $0.322
-5.24%
$203.79 million $6.85 million
Feb 15, 2025 $0.34
+6.99%
$215.06 million $22.37 million
Feb 14, 2025 $0.317
+1.72%
$200.98 million $4.26 million
Feb 13, 2025 $0.312
-0.89%
$197.59 million $3.97 million
Feb 12, 2025 $0.315
+5.95%
$199.36 million $4.25 million
Feb 11, 2025 $0.297
-3.77%
$188.19 million $4.65 million
Feb 10, 2025 $0.309
+4.70%
$195.56 million $5.01 million
Feb 9, 2025 $0.295
-1.30%
$186.78 million $3.64 million
Feb 8, 2025 $0.299
+4.51%
$189.22 million $3.75 million
Feb 7, 2025 $0.286
+1.39%
$181.03 million $4.68 million
Feb 6, 2025 $0.282
-5.68%
$178.55 million $4.17 million
Feb 5, 2025 $0.299
-7.49%
$189.3 million $6.55 million
Feb 4, 2025 $0.323
+0.07%
$204.79 million $12.58 million
Feb 3, 2025 $0.323
+2.90%
$204.65 million $13.93 million
Feb 2, 2025 $0.314
-15.90%
$198.88 million $6.85 million
Feb 1, 2025 $0.373
-7.34%
$236.49 million $2.6 million
Jan 31, 2025 $0.403
+1.99%
$255.22 million $3.35 million
Jan 30, 2025 $0.395
+3.16%
$250.27 million $3.13 million
Jan 29, 2025 $0.383
+0.96%
$242.59 million $3.94 million
Jan 28, 2025 $0.379
-4.85%
$240.34 million $3.85 million
Jan 27, 2025 $0.399
-3.06%
$252.57 million $5.36 million
Jan 26, 2025 $0.411
-1.05%
$260.54 million $3.56 million
Jan 25, 2025 $0.416
-0.06%
$263.33 million $2.77 million
Jan 24, 2025 $0.416
+0.06%
$263.48 million $3.69 million
Jan 23, 2025 $0.416
-0.79%
$263.32 million $3.34 million
Jan 22, 2025 $0.419
-1.50%
$265.41 million $3.96 million
Jan 21, 2025 $0.425
+3.59%
$269.46 million $4.73 million