Osmosis Historical Data

OSMO Page 14
Download
Date Close Price change Market cap Trading volume
Jul 4, 2024 $ 0.464
-7.80%
$ 293.8 million $ 7.33 million
Jul 3, 2024 $ 0.503
-6.68%
$ 318.7 million $ 5.22 million
Jul 2, 2024 $ 0.539
-1.24%
$ 341.49 million $ 4.17 million
Jul 1, 2024 $ 0.546
+1.04%
$ 345.76 million $ 5.18 million
Jun 30, 2024 $ 0.54
+3.20%
$ 342.17 million $ 3.68 million
Jun 29, 2024 $ 0.524
-0.35%
$ 331.58 million $ 3.33 million
Jun 28, 2024 $ 0.525
-3.78%
$ 332.76 million $ 5.07 million
Jun 27, 2024 $ 0.546
+2.57%
$ 345.84 million $ 6.26 million
Jun 26, 2024 $ 0.532
-2.83%
$ 337.17 million $ 5.37 million
Jun 25, 2024 $ 0.548
+1.26%
$ 346.98 million $ 4.24 million
Jun 24, 2024 $ 0.541
+1.66%
$ 342.66 million $ 6.99 million
Jun 23, 2024 $ 0.532
-2.96%
$ 337.07 million $ 3.82 million
Jun 22, 2024 $ 0.548
-0.70%
$ 347.36 million $ 3.54 million
Jun 21, 2024 $ 0.552
-1.61%
$ 349.81 million $ 7.11 million
Jun 20, 2024 $ 0.561
-1.04%
$ 355.53 million $ 10.21 million
Jun 19, 2024 $ 0.567
+9.16%
$ 358.82 million $ 8.21 million
Jun 18, 2024 $ 0.52
-9.10%
$ 329.38 million $ 11.65 million
Jun 17, 2024 $ 0.572
-6.25%
$ 362.22 million $ 8.26 million
Jun 16, 2024 $ 0.61
+1.60%
$ 386.36 million $ 3.62 million
Jun 15, 2024 $ 0.6
+1.01%
$ 380.26 million $ 4.57 million
Jun 14, 2024 $ 0.594
-1.09%
$ 376.46 million $ 7.51 million
Jun 13, 2024 $ 0.601
-7.05%
$ 380.61 million $ 8.29 million
Jun 12, 2024 $ 0.646
+3.19%
$ 409.48 million $ 9.83 million
Jun 11, 2024 $ 0.627
-5.26%
$ 397.08 million $ 10.21 million
Jun 10, 2024 $ 0.662
-9.03%
$ 419.13 million $ 10.12 million
Jun 9, 2024 $ 0.727
+0.37%
$ 460.71 million $ 4.37 million
Jun 8, 2024 $ 0.725
-3.81%
$ 459.13 million $ 4.96 million
Jun 7, 2024 $ 0.753
-9.26%
$ 477.2 million $ 10.11 million
Jun 6, 2024 $ 0.83
-2.54%
$ 525.91 million $ 7.61 million
Jun 5, 2024 $ 0.852
+2.24%
$ 539.63 million $ 7.23 million
Jun 4, 2024 $ 0.833
+1.66%
$ 527.8 million $ 6.62 million
Jun 3, 2024 $ 0.82
-0.91%
$ 519.18 million $ 6.15 million
Jun 2, 2024 $ 0.827
-0.98%
$ 523.92 million $ 5.3 million
Jun 1, 2024 $ 0.835
-0.85%
$ 529.09 million $ 6.98 million
May 31, 2024 $ 0.843
-3.02%
$ 533.64 million $ 8.33 million
May 30, 2024 $ 0.869
-0.44%
$ 550.48 million $ 18.99 million
May 29, 2024 $ 0.873
-1.71%
$ 553.28 million $ 9.74 million
May 28, 2024 $ 0.888
+1.54%
$ 562.63 million $ 7.59 million
May 27, 2024 $ 0.875
+4.74%
$ 554.1 million $ 9.32 million
May 26, 2024 $ 0.835
+0.22%
$ 529.02 million $ 4.7 million
May 25, 2024 $ 0.833
+1.75%
$ 527.88 million $ 4.6 million
May 24, 2024 $ 0.819
-1.61%
$ 518.81 million $ 6.59 million
May 23, 2024 $ 0.832
-4.51%
$ 527.28 million $ 10.7 million
May 22, 2024 $ 0.872
-2.49%
$ 552.12 million $ 10.09 million
May 21, 2024 $ 0.894
-1.12%
$ 566.16 million $ 10.84 million
May 20, 2024 $ 0.904
+8.35%
$ 572.64 million $ 8.39 million
May 19, 2024 $ 0.834
-3.52%
$ 528.41 million $ 4.81 million
May 18, 2024 $ 0.865
-0.85%
$ 547.68 million $ 6.25 million
May 17, 2024 $ 0.872
+2.84%
$ 552.37 million $ 10.6 million
May 16, 2024 $ 0.848
-0.17%
$ 536.83 million $ 30.16 million