Osmosis Historical Data

OSMO Page 15
Download
Date Close Price change Market cap Trading volume
May 15, 2024 $ 0.849
+9.65%
$ 537.86 million $ 12.76 million
May 14, 2024 $ 0.774
-4.49%
$ 490.52 million $ 6.59 million
May 13, 2024 $ 0.811
-1.79%
$ 513.59 million $ 7.24 million
May 12, 2024 $ 0.826
+0.00%
$ 522.95 million $ 3.8 million
May 11, 2024 $ 0.826
-1.11%
$ 522.95 million $ 5.19 million
May 10, 2024 $ 0.835
-4.00%
$ 528.81 million $ 5.83 million
May 9, 2024 $ 0.87
+2.10%
$ 550.84 million $ 6.07 million
May 8, 2024 $ 0.852
-2.58%
$ 539.5 million $ 6.68 million
May 7, 2024 $ 0.874
-3.23%
$ 553.75 million $ 6.66 million
May 6, 2024 $ 0.903
-1.34%
$ 572.24 million $ 7.53 million
May 5, 2024 $ 0.916
+3.92%
$ 580.04 million $ 6.47 million
May 4, 2024 $ 0.881
+0.41%
$ 558.17 million $ 4.92 million
May 3, 2024 $ 0.878
+2.79%
$ 555.87 million $ 7.6 million
May 2, 2024 $ 0.854
-0.90%
$ 540.99 million $ 9.49 million
May 1, 2024 $ 0.86
+1.42%
$ 545.93 million $ 10.31 million
Apr 30, 2024 $ 0.848
-4.76%
$ 536.95 million $ 11.06 million
Apr 29, 2024 $ 0.89
-3.47%
$ 563.82 million $ 7.01 million
Apr 28, 2024 $ 0.922
-1.57%
$ 584.11 million $ 4.99 million
Apr 27, 2024 $ 0.937
+1.24%
$ 593.47 million $ 5.44 million
Apr 26, 2024 $ 0.925
-1.69%
$ 586.17 million $ 7.73 million
Apr 25, 2024 $ 0.941
-1.14%
$ 596.27 million $ 9.24 million
Apr 24, 2024 $ 0.952
-5.59%
$ 603.16 million $ 8.63 million
Apr 23, 2024 $ 1.01
+2.77%
$ 638.9 million $ 37.52 million
Apr 22, 2024 $ 0.982
+1.70%
$ 621.68 million $ 7.11 million
Apr 21, 2024 $ 0.965
-0.96%
$ 611.33 million $ 6.05 million
Apr 20, 2024 $ 0.975
+6.27%
$ 617.47 million $ 7.79 million
Apr 19, 2024 $ 0.917
+0.17%
$ 581.02 million $ 11.8 million
Apr 18, 2024 $ 0.916
+0.67%
$ 579.95 million $ 10.78 million
Apr 17, 2024 $ 0.91
-2.58%
$ 576.07 million $ 10.55 million
Apr 16, 2024 $ 0.934
+2.05%
$ 591.34 million $ 12.46 million
Apr 15, 2024 $ 0.915
-5.18%
$ 579.59 million $ 18.34 million
Apr 14, 2024 $ 0.965
+3.01%
$ 611.35 million $ 26.25 million
Apr 13, 2024 $ 0.937
-9.65%
$ 593.49 million $ 27.49 million
Apr 12, 2024 $ 1.04
-16.41%
$ 657.1 million $ 22.6 million
Apr 11, 2024 $ 1.24
-2.68%
$ 786.1 million $ 9.96 million
Apr 10, 2024 $ 1.28
+0.24%
$ 807.72 million $ 10.82 million
Apr 9, 2024 $ 1.27
-5.51%
$ 805.82 million $ 15.47 million
Apr 8, 2024 $ 1.35
+2.08%
$ 852.84 million $ 13.13 million
Apr 7, 2024 $ 1.32
+0.50%
$ 835.45 million $ 7.88 million
Apr 6, 2024 $ 1.31
+2.23%
$ 831.3 million $ 7.46 million
Apr 5, 2024 $ 1.28
-2.08%
$ 813.17 million $ 11.92 million
Apr 4, 2024 $ 1.31
+4.22%
$ 830.48 million $ 13.45 million
Apr 3, 2024 $ 1.26
+0.45%
$ 796.85 million $ 13.62 million
Apr 2, 2024 $ 1.25
-4.25%
$ 793.26 million $ 14.11 million
Apr 1, 2024 $ 1.31
-5.45%
$ 828.47 million $ 15.43 million
Mar 31, 2024 $ 1.38
+1.16%
$ 876.28 million $ 10.8 million
Mar 30, 2024 $ 1.37
-1.69%
$ 866.28 million $ 16.6 million
Mar 29, 2024 $ 1.39
+2.21%
$ 881.14 million $ 10.62 million
Mar 28, 2024 $ 1.36
+0.05%
$ 862.12 million $ 14.86 million
Mar 27, 2024 $ 1.36
+1.35%
$ 861.7 million $ 15.74 million