Osmosis Historical Data

OSMO Page 18
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