Osmosis Historical Data

OSMO Page 13
Download
Date Close Price change Market cap Trading volume
Jan 20, 2025 $0.411
-0.65%
$260.09 million $7.84 million
Jan 19, 2025 $0.413
-9.61%
$261.79 million $8.04 million
Jan 18, 2025 $0.457
-6.31%
$289.63 million $5.92 million
Jan 17, 2025 $0.488
+2.90%
$309.12 million $5.52 million
Jan 16, 2025 $0.474
-1.20%
$300.35 million $5.2 million
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