Osmosis Historical Data

OSMO Page 21
Download
Date Close Price change Market cap Trading volume
Dec 18, 2023 $1.51
+9.91%
$954.53 million $46.67 million
Dec 17, 2023 $1.37
-11.98%
$868.21 million $39.67 million
Dec 16, 2023 $1.56
+14.40%
$986.09 million $54.29 million
Dec 15, 2023 $1.36
+8.89%
$861.68 million $52.23 million
Dec 14, 2023 $1.25
+14.75%
$791.07 million $36.86 million
Dec 13, 2023 $1.09
+1.02%
$689.15 million $31.13 million
Dec 12, 2023 $1.08
+26.76%
$682.02 million $70.61 million
Dec 11, 2023 $0.851
+1.83%
$537.83 million $21.77 million
Dec 10, 2023 $0.836
+5.53%
$527.99 million $14.5 million
Dec 9, 2023 $0.792
+0.58%
$500.36 million $13.61 million
Dec 8, 2023 $0.787
+3.97%
$497.31 million $14.46 million
Dec 7, 2023 $0.757
+2.71%
$478.19 million $13.42 million
Dec 6, 2023 $0.737
-3.85%
$465.42 million $16.91 million
Dec 5, 2023 $0.767
+4.42%
$483.93 million $13.51 million
Dec 4, 2023 $0.734
+0.77%
$463.32 million $20.03 million
Dec 3, 2023 $0.729
+2.73%
$459.63 million $8.76 million
Dec 2, 2023 $0.709
+2.44%
$447.29 million $8.46 million
Dec 1, 2023 $0.693
+0.49%
$436.52 million $9.84 million
Nov 30, 2023 $0.689
-1.65%
$434.27 million $17.56 million
Nov 29, 2023 $0.701
+8.72%
$441.43 million $17.55 million
Nov 28, 2023 $0.645
+0.11%
$405.78 million $9.13 million
Nov 27, 2023 $0.644
-5.11%
$405.36 million $10.89 million
Nov 26, 2023 $0.679
+1.55%
$427.05 million $11.53 million
Nov 25, 2023 $0.668
+2.95%
$420.39 million $8.74 million
Nov 24, 2023 $0.649
+2.52%
$408.24 million $8.43 million
Nov 23, 2023 $0.633
-0.26%
$398.1 million $7.87 million
Nov 22, 2023 $0.635
+7.17%
$398.88 million $9.76 million
Nov 21, 2023 $0.592
-8.48%
$372.22 million $12.94 million
Nov 20, 2023 $0.647
-3.86%
$406.57 million $11.68 million
Nov 19, 2023 $0.673
-1.60%
$422.76 million $14.25 million
Nov 18, 2023 $0.684
+3.17%
$429.56 million $30.79 million
Nov 17, 2023 $0.663
-1.29%
$416.2 million $13.43 million
Nov 16, 2023 $0.672
-1.88%
$421.49 million $18.42 million
Nov 15, 2023 $0.685
+12.80%
$429.45 million $18.62 million
Nov 14, 2023 $0.607
-4.23%
$380.59 million $21.07 million
Nov 13, 2023 $0.634
+1.76%
$397.29 million $30.21 million
Nov 12, 2023 $0.623
-1.72%
$390.47 million $19.32 million
Nov 11, 2023 $0.634
+14.85%
$397.03 million $41.64 million
Nov 10, 2023 $0.552
+4.06%
$345.62 million $14.74 million
Nov 9, 2023 $0.53
+0.62%
$332.03 million $17.47 million
Nov 8, 2023 $0.527
+4.01%
$329.86 million $11.94 million
Nov 7, 2023 $0.507
-6.63%
$317.09 million $15.15 million
Nov 6, 2023 $0.543
+11.57%
$339.61 million $43.29 million
Nov 5, 2023 $0.487
+6.80%
$304.41 million $23.16 million
Nov 4, 2023 $0.456
+4.42%
$284.92 million $15.49 million
Nov 3, 2023 $0.436
-11.37%
$272.78 million $63.42 million
Nov 2, 2023 $0.492
+38.01%
$307.66 million $91.97 million
Nov 1, 2023 $0.357
-1.13%
$222.85 million $18.38 million
Oct 31, 2023 $0.361
-2.26%
$225.35 million $54.13 million
Oct 30, 2023 $0.369
+21.49%
$230.51 million $37.47 million