Osmosis Historical Data

OSMO Page 22
Download
Date Close Price change Market cap Trading volume
Jun 1, 2023 $ 0.554
+0.07%
$ 326.35 million $ 7.4 million
May 31, 2023 $ 0.553
-3.27%
$ 325.8 million $ 8.54 million
May 30, 2023 $ 0.572
-1.63%
$ 279.48 million $ 16.56 million
May 29, 2023 $ 0.581
-2.94%
$ 284.11 million $ 10.04 million
May 28, 2023 $ 0.599
+1.76%
$ 292.73 million $ 8.37 million
May 27, 2023 $ 0.589
-0.47%
$ 287.68 million $ 6.76 million
May 26, 2023 $ 0.591
-1.67%
$ 289.05 million $ 9.01 million
May 25, 2023 $ 0.601
-0.67%
$ 293.97 million $ 14.2 million
May 24, 2023 $ 0.605
+1.19%
$ 295.8 million $ 21.18 million
May 23, 2023 $ 0.598
+0.20%
$ 292.31 million $ 8.89 million
May 22, 2023 $ 0.597
-1.95%
$ 291.74 million $ 6.55 million
May 21, 2023 $ 0.609
-1.89%
$ 297.52 million $ 6 million
May 20, 2023 $ 0.62
+0.67%
$ 303.23 million $ 4.2 million
May 19, 2023 $ 0.616
-0.56%
$ 301.18 million $ 6.01 million
May 18, 2023 $ 0.62
-1.75%
$ 302.8 million $ 7.63 million
May 17, 2023 $ 0.631
+0.08%
$ 308.22 million $ 6.85 million
May 16, 2023 $ 0.63
-0.56%
$ 307.99 million $ 4.77 million
May 15, 2023 $ 0.634
-3.16%
$ 309.73 million $ 5.3 million
May 14, 2023 $ 0.654
+0.18%
$ 319.85 million $ 4.72 million
May 13, 2023 $ 0.653
+1.11%
$ 319.3 million $ 5.57 million
May 12, 2023 $ 0.646
+0.11%
$ 315.81 million $ 7.95 million
May 11, 2023 $ 0.645
-2.34%
$ 315.46 million $ 8.6 million
May 10, 2023 $ 0.661
+1.44%
$ 323.05 million $ 9.54 million
May 9, 2023 $ 0.652
-1.41%
$ 318.49 million $ 8.39 million
May 8, 2023 $ 0.661
-5.87%
$ 323.05 million $ 11.29 million
May 7, 2023 $ 0.702
+0.15%
$ 343.15 million $ 7.13 million
May 6, 2023 $ 0.701
-4.76%
$ 342.63 million $ 13.22 million
May 5, 2023 $ 0.736
+1.04%
$ 359.72 million $ 10.69 million
May 4, 2023 $ 0.728
-1.63%
$ 355.98 million $ 7.04 million
May 3, 2023 $ 0.74
-0.04%
$ 361.88 million $ 8.43 million
May 2, 2023 $ 0.741
+0.96%
$ 361.99 million $ 12.24 million
May 1, 2023 $ 0.734
-5.74%
$ 358.61 million $ 11.92 million
Apr 30, 2023 $ 0.779
-1.75%
$ 380.75 million $ 7.41 million
Apr 29, 2023 $ 0.793
-0.54%
$ 387.41 million $ 10.9 million
Apr 28, 2023 $ 0.797
-1.15%
$ 389.54 million $ 10.79 million
Apr 27, 2023 $ 0.806
+4.64%
$ 393.91 million $ 23.89 million
Apr 26, 2023 $ 0.77
+1.76%
$ 376.29 million $ 20.23 million
Apr 25, 2023 $ 0.757
+0.26%
$ 369.77 million $ 6.47 million
Apr 24, 2023 $ 0.755
-1.67%
$ 368.78 million $ 8.87 million
Apr 23, 2023 $ 0.767
-0.71%
$ 375.05 million $ 6.75 million
Apr 22, 2023 $ 0.773
+1.65%
$ 377.77 million $ 7 million
Apr 21, 2023 $ 0.76
-4.55%
$ 371.65 million $ 9.5 million
Apr 20, 2023 $ 0.797
-3.43%
$ 389.39 million $ 10.57 million
Apr 19, 2023 $ 0.825
-6.14%
$ 403.24 million $ 15.59 million
Apr 18, 2023 $ 0.879
+2.62%
$ 429.4 million $ 14.36 million
Apr 17, 2023 $ 0.855
-1.68%
$ 417.8 million $ 13.34 million
Apr 16, 2023 $ 0.87
+2.38%
$ 425.26 million $ 12.35 million
Apr 15, 2023 $ 0.849
+0.38%
$ 415.03 million $ 8.72 million
Apr 14, 2023 $ 0.846
+4.79%
$ 413.52 million $ 15.85 million
Apr 13, 2023 $ 0.807
+3.21%
$ 394.64 million $ 10.55 million