Osmosis Historical Data

OSMO Page 24
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