Osmosis Historical Data

OSMO Page 23
Download
Date Close Price change Market cap Trading volume
Sep 9, 2023 $0.35
-0.25%
$215.37 million $3.09 million
Sep 8, 2023 $0.351
-1.77%
$215.83 million $4.64 million
Sep 7, 2023 $0.357
-0.80%
$219.58 million $3.85 million
Sep 6, 2023 $0.36
-0.26%
$221.35 million $3.71 million
Sep 5, 2023 $0.361
+1.63%
$221.82 million $3.85 million
Sep 4, 2023 $0.355
-0.64%
$218.18 million $3.2 million
Sep 3, 2023 $0.358
-0.17%
$219.54 million $2.39 million
Sep 2, 2023 $0.358
+0.84%
$219.83 million $2.68 million
Sep 1, 2023 $0.355
-2.59%
$217.91 million $4.02 million
Aug 31, 2023 $0.364
-3.83%
$223.59 million $10.08 million
Aug 30, 2023 $0.379
-1.95%
$232.42 million $4.35 million
Aug 29, 2023 $0.387
+1.40%
$236.98 million $6.25 million
Aug 28, 2023 $0.381
+0.20%
$233.75 million $4.25 million
Aug 27, 2023 $0.381
-2.46%
$233.21 million $5.02 million
Aug 26, 2023 $0.39
-2.35%
$238.96 million $3.51 million
Aug 25, 2023 $0.4
-1.28%
$244.71 million $4.59 million
Aug 24, 2023 $0.405
-2.23%
$247.78 million $4.81 million
Aug 23, 2023 $0.414
+1.70%
$253.36 million $6.67 million
Aug 22, 2023 $0.407
-3.48%
$249.05 million $7.26 million
Aug 21, 2023 $0.422
-3.40%
$257.94 million $5.95 million
Aug 20, 2023 $0.437
-0.85%
$266.94 million $9.97 million
Aug 19, 2023 $0.44
-0.15%
$269.15 million $7.04 million
Aug 18, 2023 $0.441
+0.26%
$269.74 million $19.85 million
Aug 17, 2023 $0.44
+2.71%
$269.01 million $71.04 million
Aug 16, 2023 $0.429
-3.71%
$261.87 million $9.32 million
Aug 15, 2023 $0.445
-2.94%
$271.9 million $9.7 million
Aug 14, 2023 $0.459
+1.33%
$280.06 million $5.19 million
Aug 13, 2023 $0.453
-0.91%
$276.29 million $10.59 million
Aug 12, 2023 $0.457
+0.35%
$278.82 million $6.92 million
Aug 11, 2023 $0.455
+0.45%
$277.77 million $7.34 million
Aug 10, 2023 $0.453
-0.58%
$276.43 million $5.73 million
Aug 9, 2023 $0.456
-0.23%
$277.95 million $5.87 million
Aug 8, 2023 $0.457
+0.24%
$278.51 million $6.13 million
Aug 7, 2023 $0.456
+0.13%
$277.78 million $4.45 million
Aug 6, 2023 $0.455
-0.81%
$277.36 million $3.84 million
Aug 5, 2023 $0.459
-0.07%
$279.55 million $8.26 million
Aug 4, 2023 $0.46
-1.18%
$279.67 million $3.86 million
Aug 3, 2023 $0.465
-0.98%
$282.92 million $5.9 million
Aug 2, 2023 $0.47
-1.80%
$285.65 million $7.89 million
Aug 1, 2023 $0.478
-0.18%
$290.79 million $4.97 million
Jul 31, 2023 $0.479
-1.97%
$291.21 million $5.13 million
Jul 30, 2023 $0.489
-0.97%
$296.97 million $3.47 million
Jul 29, 2023 $0.494
+0.15%
$299.81 million $5.02 million
Jul 28, 2023 $0.493
+0.38%
$299.28 million $5.61 million
Jul 27, 2023 $0.491
-0.48%
$298.07 million $4.76 million
Jul 26, 2023 $0.493
-0.19%
$299.41 million $4.97 million
Jul 25, 2023 $0.494
+0.18%
$299.88 million $6.31 million
Jul 24, 2023 $0.493
-2.99%
$299.25 million $7.37 million
Jul 23, 2023 $0.509
-0.61%
$308.38 million $4.89 million
Jul 22, 2023 $0.512
-2.15%
$310.18 million $5.5 million