Osmosis Historical Data

OSMO Page 22
Download
Date Close Price change Market cap Trading volume
Oct 29, 2023 $0.304
+5.27%
$189.61 million $6.09 million
Oct 28, 2023 $0.289
+4.06%
$180.13 million $3.96 million
Oct 27, 2023 $0.277
+1.21%
$173.05 million $5.98 million
Oct 26, 2023 $0.274
+1.94%
$170.94 million $8.99 million
Oct 25, 2023 $0.269
+4.86%
$167.64 million $7.65 million
Oct 24, 2023 $0.256
+2.20%
$159.81 million $10.38 million
Oct 23, 2023 $0.251
+4.54%
$156.33 million $7.16 million
Oct 22, 2023 $0.24
+0.24%
$149.5 million $4.69 million
Oct 21, 2023 $0.239
+3.91%
$149.1 million $6.58 million
Oct 20, 2023 $0.23
+2.10%
$143.41 million $5.59 million
Oct 19, 2023 $0.226
-3.63%
$140.42 million $4.54 million
Oct 18, 2023 $0.234
-2.98%
$145.67 million $6.36 million
Oct 17, 2023 $0.241
-3.75%
$150.11 million $5.66 million
Oct 16, 2023 $0.251
-3.62%
$155.92 million $11.31 million
Oct 15, 2023 $0.26
+3.42%
$161.72 million $21.05 million
Oct 14, 2023 $0.252
-0.05%
$156.32 million $3.19 million
Oct 13, 2023 $0.252
+0.43%
$156.35 million $5.31 million
Oct 12, 2023 $0.251
-4.03%
$155.64 million $5.72 million
Oct 11, 2023 $0.261
-2.48%
$162.13 million $4.62 million
Oct 10, 2023 $0.268
-1.74%
$166.2 million $15.33 million
Oct 9, 2023 $0.272
-3.51%
$169.1 million $5.61 million
Oct 8, 2023 $0.282
-3.35%
$175.2 million $3.87 million
Oct 7, 2023 $0.292
-1.43%
$181.22 million $3.4 million
Oct 6, 2023 $0.296
+0.74%
$183.71 million $4.19 million
Oct 5, 2023 $0.294
-2.06%
$182.32 million $4.02 million
Oct 4, 2023 $0.3
-1.64%
$186.1 million $4.16 million
Oct 3, 2023 $0.305
-0.97%
$189.14 million $4.51 million
Oct 2, 2023 $0.308
-3.30%
$190.93 million $5.41 million
Oct 1, 2023 $0.319
+1.86%
$197.39 million $6.12 million
Sep 30, 2023 $0.313
+0.81%
$193.72 million $4.16 million
Sep 29, 2023 $0.31
-0.28%
$192.11 million $4.45 million
Sep 28, 2023 $0.311
+1.85%
$192.6 million $5.26 million
Sep 27, 2023 $0.306
-3.09%
$189.04 million $5.9 million
Sep 26, 2023 $0.315
-0.75%
$194.94 million $3.62 million
Sep 25, 2023 $0.318
-1.21%
$196.43 million $4.09 million
Sep 24, 2023 $0.322
-1.12%
$198.79 million $2.69 million
Sep 23, 2023 $0.325
+0.04%
$200.97 million $2.77 million
Sep 22, 2023 $0.325
+0.10%
$200.83 million $3 million
Sep 21, 2023 $0.325
-2.71%
$200.57 million $4.6 million
Sep 20, 2023 $0.334
-1.74%
$206.1 million $3.9 million
Sep 19, 2023 $0.34
+0.90%
$209.69 million $4.05 million
Sep 18, 2023 $0.337
+1.14%
$207.76 million $4.62 million
Sep 17, 2023 $0.333
-2.73%
$205.35 million $3.91 million
Sep 16, 2023 $0.342
+2.41%
$211.06 million $3.8 million
Sep 15, 2023 $0.334
+0.96%
$206.02 million $4.26 million
Sep 14, 2023 $0.331
+1.30%
$203.99 million $5.36 million
Sep 13, 2023 $0.327
+1.10%
$201.32 million $4.21 million
Sep 12, 2023 $0.323
+1.18%
$199.08 million $4.6 million
Sep 11, 2023 $0.32
-5.70%
$196.7 million $5.53 million
Sep 10, 2023 $0.339
-3.20%
$208.53 million $4.26 million