Osmosis Historical Data

OSMO Page 13
Download
Date Close Price change Market cap Trading volume
Aug 23, 2024 $ 0.446
+9.21%
$ 282.54 million $ 3.47 million
Aug 22, 2024 $ 0.408
+0.35%
$ 258.7 million $ 3.07 million
Aug 21, 2024 $ 0.407
+2.67%
$ 257.79 million $ 4.2 million
Aug 20, 2024 $ 0.396
+3.02%
$ 251.09 million $ 4.19 million
Aug 19, 2024 $ 0.385
+4.38%
$ 243.73 million $ 6.32 million
Aug 18, 2024 $ 0.369
+0.58%
$ 233.48 million $ 2.08 million
Aug 17, 2024 $ 0.366
+2.56%
$ 232.13 million $ 1.72 million
Aug 16, 2024 $ 0.357
-1.55%
$ 226.33 million $ 2.28 million
Aug 15, 2024 $ 0.363
-6.34%
$ 229.89 million $ 2.88 million
Aug 14, 2024 $ 0.388
-2.17%
$ 245.46 million $ 2.44 million
Aug 13, 2024 $ 0.396
+1.07%
$ 250.91 million $ 2.14 million
Aug 12, 2024 $ 0.392
+3.64%
$ 248.23 million $ 2.42 million
Aug 11, 2024 $ 0.378
-6.34%
$ 239.4 million $ 2.74 million
Aug 10, 2024 $ 0.404
+3.67%
$ 255.61 million $ 2.32 million
Aug 9, 2024 $ 0.389
-0.73%
$ 246.54 million $ 2.43 million
Aug 8, 2024 $ 0.392
+11.43%
$ 248.37 million $ 3.86 million
Aug 7, 2024 $ 0.352
-2.47%
$ 222.9 million $ 2.5 million
Aug 6, 2024 $ 0.361
+8.45%
$ 228.55 million $ 4.16 million
Aug 5, 2024 $ 0.333
-9.78%
$ 210.75 million $ 9.4 million
Aug 4, 2024 $ 0.369
-4.46%
$ 233.59 million $ 3.12 million
Aug 3, 2024 $ 0.386
-4.81%
$ 244.49 million $ 4.23 million
Aug 2, 2024 $ 0.406
-8.13%
$ 256.85 million $ 7.4 million
Aug 1, 2024 $ 0.441
-1.77%
$ 279.57 million $ 5.24 million
Jul 31, 2024 $ 0.449
-2.60%
$ 284.61 million $ 5.65 million
Jul 30, 2024 $ 0.461
-2.99%
$ 292.2 million $ 4.71 million
Jul 29, 2024 $ 0.476
-0.89%
$ 301.19 million $ 2.36 million
Jul 28, 2024 $ 0.48
-1.49%
$ 303.9 million $ 1.15 million
Jul 27, 2024 $ 0.487
+0.06%
$ 308.49 million $ 1.49 million
Jul 26, 2024 $ 0.487
+2.98%
$ 308.3 million $ 1.85 million
Jul 25, 2024 $ 0.473
-1.86%
$ 299.45 million $ 2.93 million
Jul 24, 2024 $ 0.482
-4.00%
$ 305.12 million $ 2.79 million
Jul 23, 2024 $ 0.502
-2.83%
$ 318.12 million $ 2.86 million
Jul 22, 2024 $ 0.517
-4.91%
$ 327.39 million $ 3.84 million
Jul 21, 2024 $ 0.544
-3.07%
$ 344.28 million $ 3.91 million
Jul 20, 2024 $ 0.561
+2.78%
$ 355.17 million $ 2.71 million
Jul 19, 2024 $ 0.546
+2.52%
$ 345.54 million $ 2.39 million
Jul 18, 2024 $ 0.532
-0.87%
$ 337.06 million $ 2.27 million
Jul 17, 2024 $ 0.537
-0.65%
$ 340.03 million $ 3.13 million
Jul 16, 2024 $ 0.54
+3.22%
$ 342.24 million $ 3.75 million
Jul 15, 2024 $ 0.523
+7.11%
$ 331.57 million $ 3.33 million
Jul 14, 2024 $ 0.489
+1.17%
$ 309.57 million $ 2.08 million
Jul 13, 2024 $ 0.483
+1.22%
$ 305.8 million $ 2.15 million
Jul 12, 2024 $ 0.477
+0.40%
$ 302.11 million $ 2.34 million
Jul 11, 2024 $ 0.475
-3.66%
$ 300.9 million $ 3.54 million
Jul 10, 2024 $ 0.493
-1.86%
$ 312.33 million $ 3.63 million
Jul 9, 2024 $ 0.502
+5.52%
$ 318.24 million $ 10.32 million
Jul 8, 2024 $ 0.476
+3.54%
$ 301.6 million $ 5.39 million
Jul 7, 2024 $ 0.46
-4.78%
$ 291.26 million $ 3.33 million
Jul 6, 2024 $ 0.483
+10.00%
$ 305.87 million $ 3.7 million
Jul 5, 2024 $ 0.439
-5.33%
$ 278.06 million $ 9.55 million