Osmosis Historical Data

OSMO Page 16
Download
Date Close Price change Market cap Trading volume
Aug 23, 2024 $0.446
+9.21%
$282.54 million $3.47 million
Aug 22, 2024 $0.408
+0.35%
$258.7 million $3.07 million
Aug 21, 2024 $0.407
+2.67%
$257.79 million $4.2 million
Aug 20, 2024 $0.396
+3.02%
$251.09 million $4.19 million
Aug 19, 2024 $0.385
+4.38%
$243.73 million $6.32 million
Aug 18, 2024 $0.369
+0.58%
$233.48 million $2.08 million
Aug 17, 2024 $0.366
+2.56%
$232.13 million $1.72 million
Aug 16, 2024 $0.357
-1.55%
$226.33 million $2.28 million
Aug 15, 2024 $0.363
-6.34%
$229.89 million $2.88 million
Aug 14, 2024 $0.388
-2.17%
$245.46 million $2.44 million
Aug 13, 2024 $0.396
+1.07%
$250.91 million $2.14 million
Aug 12, 2024 $0.392
+3.64%
$248.23 million $2.42 million
Aug 11, 2024 $0.378
-6.34%
$239.4 million $2.74 million
Aug 10, 2024 $0.404
+3.67%
$255.61 million $2.32 million
Aug 9, 2024 $0.389
-0.73%
$246.54 million $2.43 million
Aug 8, 2024 $0.392
+11.43%
$248.37 million $3.86 million
Aug 7, 2024 $0.352
-2.47%
$222.9 million $2.5 million
Aug 6, 2024 $0.361
+8.45%
$228.55 million $4.16 million
Aug 5, 2024 $0.333
-9.78%
$210.75 million $9.4 million
Aug 4, 2024 $0.369
-4.46%
$233.59 million $3.12 million
Aug 3, 2024 $0.386
-4.81%
$244.49 million $4.23 million
Aug 2, 2024 $0.406
-8.13%
$256.85 million $7.4 million
Aug 1, 2024 $0.441
-1.77%
$279.57 million $5.24 million
Jul 31, 2024 $0.449
-2.60%
$284.61 million $5.65 million
Jul 30, 2024 $0.461
-2.99%
$292.2 million $4.71 million
Jul 29, 2024 $0.476
-0.89%
$301.19 million $2.36 million
Jul 28, 2024 $0.48
-1.49%
$303.9 million $1.15 million
Jul 27, 2024 $0.487
+0.06%
$308.49 million $1.49 million
Jul 26, 2024 $0.487
+2.98%
$308.3 million $1.85 million
Jul 25, 2024 $0.473
-1.86%
$299.45 million $2.93 million
Jul 24, 2024 $0.482
-4.00%
$305.12 million $2.79 million
Jul 23, 2024 $0.502
-2.83%
$318.12 million $2.86 million
Jul 22, 2024 $0.517
-4.91%
$327.39 million $3.84 million
Jul 21, 2024 $0.544
-3.07%
$344.28 million $3.91 million
Jul 20, 2024 $0.561
+2.78%
$355.17 million $2.71 million
Jul 19, 2024 $0.546
+2.52%
$345.54 million $2.39 million
Jul 18, 2024 $0.532
-0.87%
$337.06 million $2.27 million
Jul 17, 2024 $0.537
-0.65%
$340.03 million $3.13 million
Jul 16, 2024 $0.54
+3.22%
$342.24 million $3.75 million
Jul 15, 2024 $0.523
+7.11%
$331.57 million $3.33 million
Jul 14, 2024 $0.489
+1.17%
$309.57 million $2.08 million
Jul 13, 2024 $0.483
+1.22%
$305.8 million $2.15 million
Jul 12, 2024 $0.477
+0.40%
$302.11 million $2.34 million
Jul 11, 2024 $0.475
-3.66%
$300.9 million $3.54 million
Jul 10, 2024 $0.493
-1.86%
$312.33 million $3.63 million
Jul 9, 2024 $0.502
+5.52%
$318.24 million $10.32 million
Jul 8, 2024 $0.476
+3.54%
$301.6 million $5.39 million
Jul 7, 2024 $0.46
-4.78%
$291.26 million $3.33 million
Jul 6, 2024 $0.483
+10.00%
$305.87 million $3.7 million
Jul 5, 2024 $0.439
-5.33%
$278.06 million $9.55 million