Osmosis Historical Data

OSMO Page 2
Download
Date Close Price change Market cap Trading volume
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
Sep 30 $ 0.551
-15.91%
$ 348.87 million $ 42.08 million
Sep 23 $ 0.642
+22.53%
$ 415.31 million $ 44.96 million
Sep 16 $ 0.547
+22.84%
$ 332.03 million $ 39.06 million
Sep 9 $ 0.425
+13.53%
$ 282.25 million $ 11.79 million
Sep 2 $ 0.365
-4.06%
$ 237.13 million $ 12.78 million
Aug 26 $ 0.38
-15.15%
$ 240.71 million $ 16.52 million
Aug 19 $ 0.464
+25.87%
$ 283.68 million $ 24.94 million
Aug 12 $ 0.366
-3.08%
$ 233.48 million $ 13.87 million
Aug 5 $ 0.404
+9.43%
$ 239.4 million $ 24.68 million
Jul 29 $ 0.369
-23.14%
$ 233.59 million $ 32.7 million
Jul 22 $ 0.487
-10.40%
$ 303.9 million $ 15.76 million
Jul 15 $ 0.561
+14.73%
$ 344.28 million $ 17.58 million
Jul 8 $ 0.483
+4.99%
$ 309.57 million $ 27.37 million
Jul 1 $ 0.483
-10.61%
$ 291.26 million $ 35.15 million
Jun 24 $ 0.524
-1.63%
$ 342.17 million $ 31.26 million
Jun 17 $ 0.548
-10.09%
$ 337.07 million $ 48.98 million
Jun 10 $ 0.6
-17.46%
$ 386.36 million $ 50.53 million
Jun 3 $ 0.725
-12.39%
$ 460.71 million $ 42.69 million
May 27 $ 0.827
-0.96%
$ 523.92 million $ 66.24 million