Osmosis Historical Data

OSMO Page 2
Download
Date Close Price change Market cap Trading volume
Sep 15 $0.16
-6.13%
$116.43 million $32.79 million
Sep 8 $0.177
+6.33%
$126.64 million $39.28 million
Sep 1 $0.165
-0.12%
$124 million $28.2 million
Aug 25 $0.166
-4.76%
$122.71 million $36.15 million
Aug 18 $0.177
-0.85%
$129.11 million $36.93 million
Aug 11 $0.178
-4.35%
$131.87 million $54.04 million
Aug 4 $0.188
+12.23%
$137.7 million $55.62 million
Jul 28 $0.167
-14.08%
$123.68 million $40.2 million
Jul 21 $0.187
-6.56%
$143.24 million $42.3 million
Jul 14 $0.192
+8.01%
$147.8 million $46.17 million
Jul 7 $0.174
+19.79%
$131.14 million $51.53 million
Jun 30 $0.139
-7.30%
$106.69 million $30.96 million
Jun 23 $0.149
-2.66%
$110.07 million $31.87 million
Jun 16 $0.164
-6.75%
$111.97 million $32.15 million
Jun 9 $0.175
-9.56%
$128.74 million $54.42 million
Jun 2 $0.2
-7.47%
$141.58 million $39.55 million
May 26 $0.216
-7.46%
$157.17 million $50.85 million
May 19 $0.234
-3.25%
$169.83 million $54.74 million
May 12 $0.228
-12.99%
$175.71 million $55.54 million
May 5 $0.274
+28.81%
$190.55 million $40.59 million
Apr 28 $0.213
-12.78%
$154.06 million $40.66 million
Apr 21 $0.244
+11.17%
$176.35 million $55.77 million
Apr 14 $0.219
+0.96%
$138.87 million $23.91 million
Apr 7 $0.228
+6.06%
$137.14 million $37.01 million
Mar 31 $0.239
-8.43%
$136.37 million $56.5 million
Mar 24 $0.26
-12.56%
$165.2 million $26.21 million
Mar 17 $0.297
+1.59%
$188.17 million $39.04 million
Mar 10 $0.303
+17.00%
$185.41 million $67.27 million
Mar 3 $0.279
-13.48%
$164.21 million $43.68 million
Feb 24 $0.323
-10.26%
$204.31 million $56.3 million
Feb 17 $0.341
+5.87%
$227.59 million $27.87 million
Feb 10 $0.34
+15.13%
$203.79 million $44.5 million
Feb 3 $0.299
-4.86%
$186.78 million $45.67 million
Jan 27 $0.314
-23.66%
$198.88 million $29.08 million
Jan 20 $0.416
+0.59%
$260.54 million $26.34 million
Jan 13 $0.457
+0.81%
$261.79 million $31.64 million
Jan 6 $0.462
-8.62%
$287.23 million $122.86 million
Dec 30 $0.48
+7.19%
$320.05 million $27.43 million
Dec 23 $0.469
+8.20%
$283.88 million $40.87 million
Dec 16 $0.442
-29.05%
$274.26 million $78.46 million
Dec 9 $0.623
-19.01%
$394.25 million $86.36 million
Dec 2 $0.792
+27.75%
$487.32 million $142.79 million
Nov 25 $0.62
-3.52%
$392.88 million $59.18 million
Nov 18 $0.612
+19.94%
$407.14 million $53.24 million
Nov 11 $0.512
+5.25%
$323.37 million $31.81 million
Nov 4 $0.457
+16.67%
$308.05 million $18.83 million
Oct 28 $0.392
-11.60%
$248.28 million $20.67 million
Oct 21 $0.438
-20.59%
$280.91 million $21.38 million
Oct 14 $0.552
+0.78%
$349.72 million $35.91 million
Oct 7 $0.552
+0.15%
$346.91 million $31.96 million