Osmosis Historical Data

OSMO Page 26
Download
Date Close Price change Market cap Trading volume
Apr 12, 2023 $0.782
+0.01%
$382.36 million $8.2 million
Apr 11, 2023 $0.782
+0.05%
$382.36 million $8.6 million
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