Osmosis Historical Data

OSMO Page 20
Download
Date Close Price change Market cap Trading volume
Feb 5, 2024 $1.55
+0.13%
$984.75 million $8.07 million
Feb 4, 2024 $1.55
-2.59%
$983.52 million $7.08 million
Feb 3, 2024 $1.59
-1.46%
$1.01 billion $6.5 million
Feb 2, 2024 $1.62
+0.12%
$1.02 billion $8.89 million
Feb 1, 2024 $1.62
+1.03%
$1.02 billion $8.68 million
Jan 31, 2024 $1.6
-4.40%
$1.01 billion $15.13 million
Jan 30, 2024 $1.67
+1.10%
$1.06 billion $14.48 million
Jan 29, 2024 $1.65
+4.11%
$1.05 billion $12.96 million
Jan 28, 2024 $1.59
+0.50%
$1.01 billion $12.1 million
Jan 27, 2024 $1.58
+3.40%
$1 billion $13.34 million
Jan 26, 2024 $1.53
+6.43%
$968.66 million $10.77 million
Jan 25, 2024 $1.44
-1.86%
$910.18 million $10.54 million
Jan 24, 2024 $1.46
+1.17%
$927.6 million $10.6 million
Jan 23, 2024 $1.45
+1.02%
$916.9 million $14.65 million
Jan 22, 2024 $1.43
-8.80%
$907.67 million $18.06 million
Jan 21, 2024 $1.57
-2.82%
$995.32 million $6.82 million
Jan 20, 2024 $1.62
-0.42%
$1.02 billion $7.5 million
Jan 19, 2024 $1.62
-0.64%
$1.03 billion $13.61 million
Jan 18, 2024 $1.63
-6.69%
$1.04 billion $14.87 million
Jan 17, 2024 $1.75
-2.02%
$1.11 billion $15.15 million
Jan 16, 2024 $1.79
+1.51%
$1.13 billion $15.16 million
Jan 15, 2024 $1.76
+0.49%
$1.12 billion $13.33 million
Jan 14, 2024 $1.75
-1.98%
$1.11 billion $14.25 million
Jan 13, 2024 $1.79
+2.34%
$1.13 billion $15.93 million
Jan 12, 2024 $1.75
-7.69%
$1.11 billion $25.74 million
Jan 11, 2024 $1.89
+1.51%
$1.2 billion $29.23 million
Jan 10, 2024 $1.86
+6.06%
$1.18 billion $25.76 million
Jan 9, 2024 $1.76
-6.37%
$1.11 billion $24.14 million
Jan 8, 2024 $1.88
+5.07%
$1.19 billion $25.88 million
Jan 7, 2024 $1.79
+0.35%
$1.13 billion $24.52 million
Jan 6, 2024 $1.78
-0.57%
$1.13 billion $30.85 million
Jan 5, 2024 $1.79
-14.08%
$1.13 billion $65.82 million
Jan 4, 2024 $2.08
+37.02%
$1.32 billion $47.58 million
Jan 3, 2024 $1.52
-4.11%
$960.29 million $28.54 million
Jan 2, 2024 $1.58
+1.21%
$1 billion $25.4 million
Jan 1, 2024 $1.56
+2.85%
$989.3 million $12.99 million
Dec 31, 2023 $1.52
-0.62%
$961.92 million $11.73 million
Dec 30, 2023 $1.53
-1.97%
$968.07 million $14.67 million
Dec 29, 2023 $1.56
-5.26%
$987.49 million $21.29 million
Dec 28, 2023 $1.65
-6.66%
$1.04 billion $23.66 million
Dec 27, 2023 $1.76
+2.16%
$1.12 billion $33.25 million
Dec 26, 2023 $1.73
+11.81%
$1.09 billion $216.23 million
Dec 25, 2023 $1.54
-0.48%
$977.7 million $18.56 million
Dec 24, 2023 $1.55
+3.76%
$982.41 million $23.26 million
Dec 23, 2023 $1.49
-1.46%
$946.79 million $11.47 million
Dec 22, 2023 $1.52
+0.68%
$960.78 million $23.66 million
Dec 21, 2023 $1.51
+5.60%
$954.55 million $25.65 million
Dec 20, 2023 $1.43
+6.28%
$904.14 million $27.6 million
Dec 19, 2023 $1.34
-10.88%
$850.74 million $35.51 million
Dec 18, 2023 $1.51
+9.91%
$954.53 million $46.67 million