Osmosis Historical Data

OSMO Page 14
Download
Date Close Price change Market cap Trading volume
Dec 1, 2024 $0.62
+0.52%
$392.88 million $8.34 million
Nov 30, 2024 $0.617
+2.98%
$390.67 million $8.28 million
Nov 29, 2024 $0.599
+2.62%
$379.38 million $7.22 million
Nov 28, 2024 $0.584
-0.56%
$369.71 million $8.92 million
Nov 27, 2024 $0.587
+4.73%
$371.96 million $9.42 million
Nov 26, 2024 $0.561
-4.85%
$355.14 million $8.51 million
Nov 25, 2024 $0.589
-8.35%
$373.19 million $8.49 million
Nov 24, 2024 $0.643
+4.98%
$407.14 million $12.38 million
Nov 23, 2024 $0.612
+9.20%
$387.81 million $10.15 million
Nov 22, 2024 $0.561
+2.68%
$355.2 million $6.46 million
Nov 21, 2024 $0.546
+2.31%
$345.93 million $5.99 million
Nov 20, 2024 $0.534
-5.43%
$338.13 million $8.38 million
Nov 19, 2024 $0.564
+2.32%
$357.49 million $12.19 million
Nov 18, 2024 $0.552
+8.06%
$349.41 million $10.08 million
Nov 17, 2024 $0.511
-0.29%
$323.37 million $7.89 million
Nov 16, 2024 $0.512
+9.58%
$324.29 million $4.08 million
Nov 15, 2024 $0.467
+4.99%
$295.95 million $3.41 million
Nov 14, 2024 $0.445
-5.24%
$281.87 million $4.66 million
Nov 13, 2024 $0.47
-4.97%
$297.44 million $7.04 million
Nov 12, 2024 $0.494
-4.79%
$312.94 million $7.06 million
Nov 11, 2024 $0.519
+6.68%
$328.7 million $5.57 million
Nov 10, 2024 $0.486
+6.35%
$308.05 million $6.33 million
Nov 9, 2024 $0.457
+2.50%
$289.66 million $3.11 million
Nov 8, 2024 $0.446
+0.94%
$282.68 million $2.84 million
Nov 7, 2024 $0.442
+1.30%
$280.05 million $3.33 million
Nov 6, 2024 $0.436
+9.33%
$276.45 million $4.19 million
Nov 5, 2024 $0.399
+5.34%
$252.85 million $2.62 million
Nov 4, 2024 $0.379
-3.33%
$240.02 million $2.73 million
Nov 3, 2024 $0.392
-0.92%
$248.28 million $2.45 million
Nov 2, 2024 $0.396
-1.58%
$250.61 million $1.94 million
Nov 1, 2024 $0.402
-2.90%
$254.66 million $2.65 million
Oct 31, 2024 $0.414
-5.64%
$262.34 million $3.36 million
Oct 30, 2024 $0.439
-2.98%
$277.93 million $3.07 million
Oct 29, 2024 $0.452
+3.53%
$286.47 million $4.11 million
Oct 28, 2024 $0.437
-1.48%
$276.69 million $3.09 million
Oct 27, 2024 $0.444
+1.14%
$280.91 million $2.12 million
Oct 26, 2024 $0.438
-3.41%
$277.7 million $2.78 million
Oct 25, 2024 $0.454
-10.71%
$287.49 million $3.79 million
Oct 24, 2024 $0.508
-0.24%
$321.96 million $2.49 million
Oct 23, 2024 $0.51
-2.89%
$322.81 million $4.36 million
Oct 22, 2024 $0.525
-2.33%
$332.4 million $3.23 million
Oct 21, 2024 $0.537
-2.67%
$340.35 million $4.73 million
Oct 20, 2024 $0.552
+3.33%
$349.72 million $3.14 million
Oct 19, 2024 $0.534
-0.50%
$338.47 million $3.43 million
Oct 18, 2024 $0.537
+0.59%
$340.16 million $7.29 million
Oct 17, 2024 $0.534
-3.36%
$338.11 million $5.69 million
Oct 16, 2024 $0.553
+0.00%
$349.96 million $5.25 million
Oct 15, 2024 $0.552
-2.46%
$349.92 million $6.33 million
Oct 14, 2024 $0.566
+3.38%
$358.73 million $4.78 million
Oct 13, 2024 $0.548
-0.71%
$346.91 million $3.69 million