Osmosis Historical Data

OSMO Page 19
Download
Date Close Price change Market cap Trading volume
Mar 26, 2024 $1.34
-1.00%
$850.23 million $16.77 million
Mar 25, 2024 $1.36
+3.09%
$858.79 million $15.7 million
Mar 24, 2024 $1.32
+2.79%
$833.04 million $10.2 million
Mar 23, 2024 $1.28
-0.63%
$811.08 million $10.92 million
Mar 22, 2024 $1.29
-3.29%
$815.73 million $14.49 million
Mar 21, 2024 $1.33
-1.73%
$843.44 million $17.48 million
Mar 20, 2024 $1.35
+8.27%
$858.16 million $17.37 million
Mar 19, 2024 $1.25
-5.29%
$792.1 million $22.27 million
Mar 18, 2024 $1.32
-6.89%
$837.04 million $19.66 million
Mar 17, 2024 $1.42
+2.67%
$899.1 million $16.35 million
Mar 16, 2024 $1.38
-7.44%
$875.67 million $18.22 million
Mar 15, 2024 $1.49
-6.24%
$946.09 million $29.79 million
Mar 14, 2024 $1.59
-3.66%
$1.01 billion $28.81 million
Mar 13, 2024 $1.65
+1.67%
$1.05 billion $19.97 million
Mar 12, 2024 $1.62
-1.95%
$1.03 billion $24.51 million
Mar 11, 2024 $1.66
+2.66%
$1.05 billion $21.59 million
Mar 10, 2024 $1.61
-2.33%
$1.02 billion $16.78 million
Mar 9, 2024 $1.65
-0.14%
$1.05 billion $20.13 million
Mar 8, 2024 $1.65
-5.05%
$1.05 billion $29.65 million
Mar 7, 2024 $1.74
-1.87%
$1.1 billion $44.01 million
Mar 6, 2024 $1.77
+15.41%
$1.12 billion $34.37 million
Mar 5, 2024 $1.54
-4.15%
$973.7 million $36.91 million
Mar 4, 2024 $1.6
-0.08%
$1.02 billion $25.6 million
Mar 3, 2024 $1.61
-0.46%
$1.02 billion $21.2 million
Mar 2, 2024 $1.61
+0.57%
$1.02 billion $20.03 million
Mar 1, 2024 $1.6
+1.48%
$1.02 billion $18.5 million
Feb 29, 2024 $1.58
-1.24%
$1 billion $27.19 million
Feb 28, 2024 $1.6
-0.54%
$1.01 billion $20.92 million
Feb 27, 2024 $1.61
-0.89%
$1.02 billion $23.79 million
Feb 26, 2024 $1.62
+2.49%
$1.03 billion $16.78 million
Feb 25, 2024 $1.58
+0.03%
$1 billion $10.23 million
Feb 24, 2024 $1.58
+2.99%
$1 billion $10.85 million
Feb 23, 2024 $1.54
+0.20%
$974.29 million $14.01 million
Feb 22, 2024 $1.54
-1.12%
$972.57 million $14.27 million
Feb 21, 2024 $1.55
-3.33%
$983.56 million $14.26 million
Feb 20, 2024 $1.61
-1.87%
$1.02 billion $19.28 million
Feb 19, 2024 $1.64
+0.53%
$1.04 billion $18.25 million
Feb 18, 2024 $1.63
+1.65%
$1.03 billion $10.85 million
Feb 17, 2024 $1.6
-0.48%
$1.01 billion $9.83 million
Feb 16, 2024 $1.61
+0.18%
$1.02 billion $13.41 million
Feb 15, 2024 $1.61
-3.33%
$1.02 billion $20.62 million
Feb 14, 2024 $1.66
+1.27%
$1.05 billion $14.47 million
Feb 13, 2024 $1.64
-0.30%
$1.04 billion $17.22 million
Feb 12, 2024 $1.65
+0.67%
$1.04 billion $12.73 million
Feb 11, 2024 $1.63
-2.17%
$1.03 billion $9.89 million
Feb 10, 2024 $1.67
-0.66%
$1.06 billion $10.15 million
Feb 9, 2024 $1.68
+1.04%
$1.06 billion $17.63 million
Feb 8, 2024 $1.66
+1.09%
$1.05 billion $18.59 million
Feb 7, 2024 $1.65
+4.75%
$1.04 billion $15.67 million
Feb 6, 2024 $1.57
+1.05%
$995.04 million $14.97 million