Osmosis Historical Data

OSMO Page 17
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