Osmosis Historical Data

OSMO Page 15
Download
Date Close Price change Market cap Trading volume
Oct 12, 2024 $0.552
+4.17%
$349.39 million $6.89 million
Oct 11, 2024 $0.529
+7.14%
$335.31 million $4.29 million
Oct 10, 2024 $0.494
-2.30%
$312.97 million $4.53 million
Oct 9, 2024 $0.506
-2.54%
$320.43 million $3.94 million
Oct 8, 2024 $0.519
-2.60%
$328.78 million $5.14 million
Oct 7, 2024 $0.533
-3.23%
$337.59 million $7.17 million
Oct 6, 2024 $0.551
-0.13%
$348.87 million $3.42 million
Oct 5, 2024 $0.551
+0.49%
$349.27 million $3.76 million
Oct 4, 2024 $0.549
+6.27%
$347.58 million $5.26 million
Oct 3, 2024 $0.516
-4.26%
$327 million $8.66 million
Oct 2, 2024 $0.539
-1.44%
$341.61 million $6.82 million
Oct 1, 2024 $0.547
-8.50%
$346.67 million $10.49 million
Sep 30, 2024 $0.598
-8.80%
$378.81 million $7.1 million
Sep 29, 2024 $0.656
+2.07%
$415.31 million $5.13 million
Sep 28, 2024 $0.642
-2.99%
$406.86 million $3.86 million
Sep 27, 2024 $0.662
+1.46%
$419.39 million $8.77 million
Sep 26, 2024 $0.653
+10.50%
$413.34 million $12.05 million
Sep 25, 2024 $0.591
+0.82%
$374.06 million $6.39 million
Sep 24, 2024 $0.586
+2.78%
$371.11 million $6.59 million
Sep 23, 2024 $0.57
+8.75%
$361.11 million $7.29 million
Sep 22, 2024 $0.524
-4.23%
$332.03 million $4.83 million
Sep 21, 2024 $0.547
+2.76%
$346.7 million $4.67 million
Sep 20, 2024 $0.533
+2.15%
$337.35 million $6.59 million
Sep 19, 2024 $0.521
+6.17%
$330.08 million $7 million
Sep 18, 2024 $0.491
+4.63%
$310.89 million $8.39 million
Sep 17, 2024 $0.469
+10.62%
$297.13 million $8.77 million
Sep 16, 2024 $0.424
-4.86%
$268.51 million $3.64 million
Sep 15, 2024 $0.446
+4.98%
$282.25 million $6.17 million
Sep 14, 2024 $0.425
+1.44%
$269.21 million $1.81 million
Sep 13, 2024 $0.419
+3.34%
$265.37 million $1.94 million
Sep 12, 2024 $0.405
+2.56%
$256.67 million $2.02 million
Sep 11, 2024 $0.395
-1.01%
$250.29 million $1.93 million
Sep 10, 2024 $0.399
+0.85%
$252.87 million $1.9 million
Sep 9, 2024 $0.396
+5.73%
$250.72 million $2.19 million
Sep 8, 2024 $0.374
+2.70%
$237.13 million $1.33 million
Sep 7, 2024 $0.365
+0.10%
$230.91 million $1.62 million
Sep 6, 2024 $0.364
-3.49%
$230.55 million $2.95 million
Sep 5, 2024 $0.377
-2.96%
$238.88 million $1.89 million
Sep 4, 2024 $0.389
+4.00%
$246.19 million $2.55 million
Sep 3, 2024 $0.374
-6.50%
$236.72 million $2.02 million
Sep 2, 2024 $0.4
+5.17%
$253.1 million $1.75 million
Sep 1, 2024 $0.38
-4.36%
$240.71 million $1.64 million
Aug 31, 2024 $0.397
-2.08%
$251.73 million $1.28 million
Aug 30, 2024 $0.406
-0.38%
$257.06 million $1.98 million
Aug 29, 2024 $0.408
+0.31%
$258.12 million $2.24 million
Aug 28, 2024 $0.406
-1.76%
$257.2 million $2.98 million
Aug 27, 2024 $0.413
-5.73%
$261.42 million $3.79 million
Aug 26, 2024 $0.438
-2.10%
$277.71 million $2.6 million
Aug 25, 2024 $0.448
-3.48%
$283.68 million $2.72 million
Aug 24, 2024 $0.464
+4.03%
$293.9 million $3.69 million