Osmosis Historical Data

OSMO Page 25
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