Osmosis Historical Data

OSMO Page 2
Download
Date Close Price change Market cap Trading volume
May 28, 1 AM $ 0.0565
-0.42%
$ 43.79 million $ 22.33 million
May 28, 12 AM $ 0.0567
-1.57%
$ 43.97 million $ 25.75 million
May 27, 11 PM $ 0.0577
-2.13%
$ 44.69 million $ 26.92 million
May 27, 10 PM $ 0.0589
+0.12%
$ 45.66 million $ 27.35 million
May 27, 9 PM $ 0.0588
-1.97%
$ 45.61 million $ 27.96 million
May 27, 8 PM $ 0.06
-1.51%
$ 46.52 million $ 29.06 million
May 27, 7 PM $ 0.0609
+0.34%
$ 47.24 million $ 29.96 million
May 27, 6 PM $ 0.0607
+0.90%
$ 47.08 million $ 29.62 million
May 27, 5 PM $ 0.0602
+0.12%
$ 46.65 million $ 29.49 million
May 27, 4 PM $ 0.0601
-0.32%
$ 46.6 million $ 29.33 million
May 27, 3 PM $ 0.0603
+0.53%
$ 46.75 million $ 32.74 million
May 27, 2 PM $ 0.06
-0.20%
$ 46.5 million $ 47.82 million
May 27, 1 PM $ 0.0601
-1.40%
$ 46.59 million $ 47.16 million
May 27, 12 PM $ 0.061
-2.35%
$ 47.25 million $ 46.79 million
May 27, 11 AM $ 0.0624
+2.62%
$ 48.39 million $ 46.52 million
May 27, 10 AM $ 0.0608
-5.14%
$ 47.15 million $ 44.56 million
May 27, 9 AM $ 0.0641
+0.54%
$ 49.71 million $ 44.33 million
May 27, 8 AM $ 0.0638
-3.44%
$ 49.44 million $ 43.45 million
May 27, 7 AM $ 0.0661
+1.92%
$ 51.2 million $ 42.52 million
May 27, 6 AM $ 0.0648
+2.13%
$ 50.24 million $ 37.86 million
May 27, 5 AM $ 0.0635
-4.18%
$ 49.2 million $ 35.55 million
May 27, 4 AM $ 0.0663
-3.59%
$ 51.35 million $ 36.1 million
May 27, 3 AM $ 0.0687
+1.07%
$ 53.25 million $ 34.43 million
May 27, 2 AM $ 0.068
+3.87%
$ 52.72 million $ 33.23 million
May 27, 1 AM $ 0.0655
-0.88%
$ 50.76 million $ 29.86 million
May 27, 12 AM $ 0.0661
+7.56%
$ 51.2 million $ 24.48 million
May 26, 11 PM $ 0.0614
+0.24%
$ 47.6 million $ 20.94 million
May 26, 10 PM $ 0.0613
+1.69%
$ 47.49 million $ 19.23 million
May 26, 9 PM $ 0.0603
+4.95%
$ 46.69 million $ 17.52 million
May 26, 8 PM $ 0.0574
+1.34%
$ 44.49 million $ 14.8 million
May 26, 7 PM $ 0.0566
+2.73%
$ 43.89 million $ 13.22 million
May 26, 6 PM $ 0.0551
-3.19%
$ 42.7 million $ 13.07 million
May 26, 5 PM $ 0.0569
+0.53%
$ 44.11 million $ 12.86 million
May 26, 4 PM $ 0.0566
-3.16%
$ 43.89 million $ 12.11 million
May 26, 3 PM $ 0.0585
+10.79%
$ 45.34 million $ 6.65 million
May 26, 2 PM $ 0.0528
+0.05%
$ 40.93 million $ 5.58 million
May 26, 1 PM $ 0.0528
-0.10%
$ 40.91 million $ 6.01 million
May 26, 12 PM $ 0.0528
-1.04%
$ 40.95 million $ 6.44 million
May 26, 11 AM $ 0.0534
+1.00%
$ 41.38 million $ 7.24 million
May 26, 10 AM $ 0.0529
+0.88%
$ 40.97 million $ 7.29 million
May 26, 9 AM $ 0.0524
+0.15%
$ 40.61 million $ 7.18 million
May 26, 8 AM $ 0.0523
-0.04%
$ 40.55 million $ 7.18 million
May 26, 7 AM $ 0.0523
-0.87%
$ 40.55 million $ 7.21 million
May 26, 6 AM $ 0.0528
-0.19%
$ 40.9 million $ 7.23 million
May 26, 5 AM $ 0.0529
+0.17%
$ 40.97 million $ 7.33 million
May 26, 4 AM $ 0.0528
+0.48%
$ 40.9 million $ 7.43 million
May 26, 3 AM $ 0.0525
+0.03%
$ 40.71 million $ 7.5 million
May 26, 2 AM $ 0.0525
-0.10%
$ 40.69 million $ 7.47 million
May 26, 1 AM $ 0.0526
-1.76%
$ 40.73 million $ 7.41 million
May 26, 12 AM $ 0.0535
-2.42%
$ 41.41 million $ 7.35 million