Osmosis Historical Data

OSMO Page 2
Download
Date Close Price change Market cap Trading volume
Jul 24, 2026 $0.0315
-2.26%
$24.71 million $2.31 million
Jul 23, 2026 $0.0323
-1.79%
$25.2 million $2.38 million
Jul 22, 2026 $0.0328
-1.69%
$25.68 million $2.5 million
Jul 21, 2026 $0.0334
+1.16%
$26.11 million $2.72 million
Jul 20, 2026 $0.033
+0.68%
$25.85 million $2.72 million
Jul 19, 2026 $0.0328
-1.67%
$25.63 million $2.29 million
Jul 18, 2026 $0.0334
+1.82%
$26.07 million $2.28 million
Jul 17, 2026 $0.0328
-1.03%
$25.59 million $3.44 million
Jul 16, 2026 $0.0331
-1.60%
$25.87 million $3.04 million
Jul 15, 2026 $0.0336
-0.87%
$26.26 million $2.45 million
Jul 14, 2026 $0.0339
+2.19%
$26.5 million $2.46 million
Jul 13, 2026 $0.0332
-3.79%
$25.9 million $2.36 million
Jul 12, 2026 $0.0345
-2.38%
$26.94 million $2.26 million
Jul 11, 2026 $0.0353
-1.67%
$27.59 million $3.05 million
Jul 10, 2026 $0.0359
+2.03%
$28.06 million $2.65 million
Jul 9, 2026 $0.0352
-0.47%
$26.87 million $2.55 million
Jul 8, 2026 $0.0354
+0.62%
$27.62 million $2.72 million
Jul 7, 2026 $0.0352
-6.65%
$28.06 million $2.99 million
Jul 6, 2026 $0.0377
+1.70%
$29.32 million $2.72 million
Jul 5, 2026 $0.0371
-2.10%
$28.89 million $2.06 million
Jul 4, 2026 $0.0379
+1.13%
$29.51 million $2.3 million
Jul 3, 2026 $0.0374
+1.58%
$29.4 million $2.69 million
Jul 2, 2026 $0.0368
+1.86%
$28.72 million $2.97 million
Jul 1, 2026 $0.0362
+3.53%
$28.19 million $3.22 million
Jun 30, 2026 $0.0349
-3.77%
$27.21 million $3.03 million
Jun 29, 2026 $0.0363
+2.20%
$28.28 million $2.81 million
Jun 28, 2026 $0.0355
+0.40%
$27.67 million $3.41 million
Jun 27, 2026 $0.0354
-8.06%
$27.56 million $5.06 million
Jun 26, 2026 $0.0385
-1.24%
$29.98 million $3.68 million
Jun 25, 2026 $0.039
-0.12%
$30.34 million $3.62 million
Jun 24, 2026 $0.039
-5.11%
$30.36 million $3.58 million
Jun 23, 2026 $0.0411
-2.75%
$32 million $3.81 million
Jun 22, 2026 $0.0423
-2.72%
$32.9 million $3.27 million
Jun 21, 2026 $0.0435
-1.22%
$33.82 million $2.78 million
Jun 20, 2026 $0.044
-6.80%
$34.23 million $3.9 million
Jun 19, 2026 $0.0472
+5.74%
$36.72 million $8.9 million
Jun 18, 2026 $0.0446
-0.58%
$34.72 million $6.72 million
Jun 17, 2026 $0.0449
-1.92%
$34.91 million $4.34 million
Jun 16, 2026 $0.0458
-1.03%
$35.59 million $3.52 million
Jun 15, 2026 $0.0463
-0.81%
$35.95 million $4.57 million
Jun 14, 2026 $0.0466
-1.04%
$36.24 million $4.24 million
Jun 13, 2026 $0.0471
-0.62%
$36.57 million $4.78 million
Jun 12, 2026 $0.0474
+1.75%
$36.84 million $4.71 million
Jun 11, 2026 $0.0466
+7.10%
$36.17 million $5.47 million
Jun 10, 2026 $0.0435
-3.43%
$33.77 million $8.42 million
Jun 9, 2026 $0.0451
+3.94%
$34.97 million $15.44 million
Jun 8, 2026 $0.0433
-16.59%
$33.65 million $7.01 million
Jun 7, 2026 $0.052
+29.51%
$40.33 million $27.61 million
Jun 6, 2026 $0.0401
+10.35%
$31.14 million $8.21 million
Jun 5, 2026 $0.0364
-10.59%
$28.22 million $10.35 million