Osmosis Historical Data

OSMO Page 21
Download
Date Close Price change Market cap Trading volume
Jul 21, 2023 $ 0.523
+1.05%
$ 316.88 million $ 4.6 million
Jul 20, 2023 $ 0.517
+1.32%
$ 313.49 million $ 5.44 million
Jul 19, 2023 $ 0.511
-0.11%
$ 309.3 million $ 4.96 million
Jul 18, 2023 $ 0.511
-1.30%
$ 309.65 million $ 4.88 million
Jul 17, 2023 $ 0.518
-0.43%
$ 313.75 million $ 8.1 million
Jul 16, 2023 $ 0.521
-3.33%
$ 314.95 million $ 10.1 million
Jul 15, 2023 $ 0.538
-2.92%
$ 325.73 million $ 17.51 million
Jul 14, 2023 $ 0.555
+7.03%
$ 335.79 million $ 32.97 million
Jul 13, 2023 $ 0.519
+6.57%
$ 313.71 million $ 12.26 million
Jul 12, 2023 $ 0.487
-0.82%
$ 294.28 million $ 5.48 million
Jul 11, 2023 $ 0.491
-0.50%
$ 296.63 million $ 5.9 million
Jul 10, 2023 $ 0.493
-0.94%
$ 298.03 million $ 5.57 million
Jul 9, 2023 $ 0.498
+1.44%
$ 300.67 million $ 5.04 million
Jul 8, 2023 $ 0.491
-0.41%
$ 296.4 million $ 4.13 million
Jul 7, 2023 $ 0.493
-0.13%
$ 297.54 million $ 9.24 million
Jul 6, 2023 $ 0.494
+0.90%
$ 297.83 million $ 8.15 million
Jul 5, 2023 $ 0.489
-3.02%
$ 295.09 million $ 5.61 million
Jul 4, 2023 $ 0.505
-1.65%
$ 304.18 million $ 6.73 million
Jul 3, 2023 $ 0.513
+2.78%
$ 308.91 million $ 6.98 million
Jul 2, 2023 $ 0.499
-0.38%
$ 300.49 million $ 4.06 million
Jul 1, 2023 $ 0.501
+1.46%
$ 301.66 million $ 4.72 million
Jun 30, 2023 $ 0.494
+2.01%
$ 297.48 million $ 8.2 million
Jun 29, 2023 $ 0.484
-0.35%
$ 291.54 million $ 6.82 million
Jun 28, 2023 $ 0.486
-3.91%
$ 292.46 million $ 7.74 million
Jun 27, 2023 $ 0.506
+1.31%
$ 304.28 million $ 4.9 million
Jun 26, 2023 $ 0.499
-2.91%
$ 300.26 million $ 6.36 million
Jun 25, 2023 $ 0.514
-0.45%
$ 309.16 million $ 6.43 million
Jun 24, 2023 $ 0.517
-0.52%
$ 310.47 million $ 5.43 million
Jun 23, 2023 $ 0.519
+2.01%
$ 311.97 million $ 8.83 million
Jun 22, 2023 $ 0.509
-1.05%
$ 305.72 million $ 7.9 million
Jun 21, 2023 $ 0.514
+2.70%
$ 308.88 million $ 8.9 million
Jun 20, 2023 $ 0.501
+2.99%
$ 300.47 million $ 6.47 million
Jun 19, 2023 $ 0.486
-0.95%
$ 291.47 million $ 10.29 million
Jun 18, 2023 $ 0.491
-2.63%
$ 293.99 million $ 3.93 million
Jun 17, 2023 $ 0.504
+2.89%
$ 301.67 million $ 5.54 million
Jun 16, 2023 $ 0.49
+7.15%
$ 292.95 million $ 12.17 million
Jun 15, 2023 $ 0.457
+1.09%
$ 273.15 million $ 8.51 million
Jun 14, 2023 $ 0.452
-2.21%
$ 269.96 million $ 6.01 million
Jun 13, 2023 $ 0.463
-2.13%
$ 275.79 million $ 9.44 million
Jun 12, 2023 $ 0.473
+0.77%
$ 281.52 million $ 6.36 million
Jun 11, 2023 $ 0.469
+1.00%
$ 279.11 million $ 6.01 million
Jun 10, 2023 $ 0.464
-8.73%
$ 276.09 million $ 14.58 million
Jun 9, 2023 $ 0.509
-2.63%
$ 302.23 million $ 8.71 million
Jun 8, 2023 $ 0.523
+0.33%
$ 310.1 million $ 7.29 million
Jun 7, 2023 $ 0.521
-5.30%
$ 308.78 million $ 8.21 million
Jun 6, 2023 $ 0.55
+2.31%
$ 325.76 million $ 8.49 million
Jun 5, 2023 $ 0.538
-7.53%
$ 318.12 million $ 12.56 million
Jun 4, 2023 $ 0.581
+0.48%
$ 343.73 million $ 5.71 million
Jun 3, 2023 $ 0.579
+0.58%
$ 341.78 million $ 6.52 million
Jun 2, 2023 $ 0.575
+3.93%
$ 339.49 million $ 8.7 million