Osmosis Historical Data

OSMO Page 25
Download
Date Close Price change Market cap Trading volume
Apr 10, 2023 $ 0.782
+0.82%
$ 382.19 million $ 8.58 million
Apr 9, 2023 $ 0.776
+0.97%
$ 379.19 million $ 5.36 million
Apr 8, 2023 $ 0.767
-1.41%
$ 375.07 million $ 6.22 million
Apr 7, 2023 $ 0.778
-1.56%
$ 380.36 million $ 8.03 million
Apr 6, 2023 $ 0.791
-1.39%
$ 386.41 million $ 6.94 million
Apr 5, 2023 $ 0.802
+1.88%
$ 391.78 million $ 9.05 million
Apr 4, 2023 $ 0.787
+0.69%
$ 384.49 million $ 7.47 million
Apr 3, 2023 $ 0.781
-0.86%
$ 381.84 million $ 8.77 million
Apr 2, 2023 $ 0.788
-2.69%
$ 385.22 million $ 6.7 million
Apr 1, 2023 $ 0.81
+0.68%
$ 395.84 million $ 8.31 million
Mar 31, 2023 $ 0.804
+0.76%
$ 393.19 million $ 7.8 million
Mar 30, 2023 $ 0.798
-2.27%
$ 390.15 million $ 8.51 million
Mar 29, 2023 $ 0.816
+1.82%
$ 398.99 million $ 12.96 million
Mar 28, 2023 $ 0.802
+3.45%
$ 391.94 million $ 9.92 million
Mar 27, 2023 $ 0.775
-3.91%
$ 378.95 million $ 8.8 million
Mar 26, 2023 $ 0.807
+2.06%
$ 394.32 million $ 7.11 million
Mar 25, 2023 $ 0.791
+0.05%
$ 386.44 million $ 6.3 million
Mar 24, 2023 $ 0.79
-3.03%
$ 386.26 million $ 7.4 million
Mar 23, 2023 $ 0.815
+2.11%
$ 398.55 million $ 7.87 million
Mar 22, 2023 $ 0.799
-4.11%
$ 390.33 million $ 10.74 million
Mar 21, 2023 $ 0.833
+2.08%
$ 407.02 million $ 8.95 million
Mar 20, 2023 $ 0.815
-4.51%
$ 398.49 million $ 9.83 million
Mar 19, 2023 $ 0.853
-0.09%
$ 417.06 million $ 9.54 million
Mar 18, 2023 $ 0.854
-4.75%
$ 417.46 million $ 13.7 million
Mar 17, 2023 $ 0.897
+3.19%
$ 438.28 million $ 10.24 million
Mar 16, 2023 $ 0.87
+2.20%
$ 425.13 million $ 8.12 million
Mar 15, 2023 $ 0.851
-4.92%
$ 415.79 million $ 14.14 million
Mar 14, 2023 $ 0.895
+3.35%
$ 437.27 million $ 29.9 million
Mar 13, 2023 $ 0.865
+3.71%
$ 422.99 million $ 15.08 million
Mar 12, 2023 $ 0.835
+4.31%
$ 408.16 million $ 11.18 million
Mar 11, 2023 $ 0.801
-0.21%
$ 391.33 million $ 27.79 million
Mar 10, 2023 $ 0.802
+0.44%
$ 392.05 million $ 20.74 million
Mar 9, 2023 $ 0.8
-0.76%
$ 390.93 million $ 19.21 million
Mar 8, 2023 $ 0.806
-4.34%
$ 393.97 million $ 10.14 million
Mar 7, 2023 $ 0.843
-1.81%
$ 411.8 million $ 6.72 million
Mar 6, 2023 $ 0.858
+0.84%
$ 419.46 million $ 6.15 million
Mar 5, 2023 $ 0.851
+0.73%
$ 415.88 million $ 7.82 million
Mar 4, 2023 $ 0.845
-0.82%
$ 412.88 million $ 5.79 million
Mar 3, 2023 $ 0.851
-6.12%
$ 416.16 million $ 15.8 million
Mar 2, 2023 $ 0.907
-3.83%
$ 443.25 million $ 8.31 million
Mar 1, 2023 $ 0.943
-0.27%
$ 460.87 million $ 10.08 million
Feb 28, 2023 $ 0.945
-1.10%
$ 462.02 million $ 8.47 million
Feb 27, 2023 $ 0.956
-1.44%
$ 467.09 million $ 7.9 million
Feb 26, 2023 $ 0.97
+2.16%
$ 473.96 million $ 8.29 million
Feb 25, 2023 $ 0.95
-2.73%
$ 464.15 million $ 8.79 million
Feb 24, 2023 $ 0.976
-3.73%
$ 477.12 million $ 10.43 million
Feb 23, 2023 $ 1.01
+0.66%
$ 495.4 million $ 10.41 million
Feb 22, 2023 $ 1.01
-2.45%
$ 491.96 million $ 14.28 million
Feb 21, 2023 $ 1.03
-3.99%
$ 504.1 million $ 17.6 million
Feb 20, 2023 $ 1.07
+2.36%
$ 525.02 million $ 20.41 million