Osmosis Historical Data

OSMO Page 27
Download
Date Close Price change Market cap Trading volume
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
Feb 19, 2023 $1.05
-2.33%
$512.27 million $19.81 million
Feb 18, 2023 $1.07
+5.33%
$523.98 million $16.57 million
Feb 17, 2023 $1.02
+1.59%
$497.79 million $12.81 million
Feb 16, 2023 $1
-2.69%
$489.77 million $22.43 million
Feb 15, 2023 $1.03
+4.72%
$503.32 million $14.33 million
Feb 14, 2023 $0.983
+2.40%
$480.58 million $14.09 million
Feb 13, 2023 $0.961
-5.23%
$469.57 million $16.81 million
Feb 12, 2023 $1.01
-0.68%
$495.46 million $9.44 million
Feb 11, 2023 $1.02
+1.13%
$498.78 million $7.59 million
Feb 10, 2023 $1.01
-0.22%
$493.1 million $14.85 million
Feb 9, 2023 $1.01
-9.30%
$493.56 million $33.12 million
Feb 8, 2023 $1.11
+1.66%
$544.32 million $23.85 million
Feb 7, 2023 $1.1
+7.15%
$535.63 million $23.2 million
Feb 6, 2023 $1.02
+0.03%
$499.8 million $19.04 million
Feb 5, 2023 $1.02
-3.74%
$499.86 million $17.36 million
Feb 4, 2023 $1.06
-3.31%
$519.12 million $26.46 million
Feb 3, 2023 $1.1
+4.07%
$536.97 million $29.73 million
Feb 2, 2023 $1.06
-0.70%
$516.01 million $33.66 million
Feb 1, 2023 $1.06
+9.12%
$519.98 million $50.34 million
Jan 31, 2023 $0.975
+1.69%
$476.72 million $16.41 million
Jan 30, 2023 $0.959
-8.33%
$468.82 million $29.57 million
Jan 29, 2023 $1.05
+8.40%
$512.38 million $40.45 million
Jan 28, 2023 $0.967
-2.00%
$472.81 million $14.67 million
Jan 27, 2023 $0.987
+3.07%
$482.25 million $16.28 million
Jan 26, 2023 $0.957
-2.98%
$467.82 million $26.72 million
Jan 25, 2023 $0.987
+7.42%
$482.58 million $21.74 million
Jan 24, 2023 $0.918
-4.22%
$448.88 million $19.05 million
Jan 23, 2023 $0.957
+1.19%
$467.84 million $46.01 million
Jan 22, 2023 $0.946
+11.89%
$462.23 million $100.83 million
Jan 21, 2023 $0.845
-0.48%
$413 million $18.36 million
Jan 20, 2023 $0.848
+7.82%
$414.58 million $16.51 million
Jan 19, 2023 $0.787
-0.46%
$384.59 million $8.04 million
Jan 18, 2023 $0.79
-4.52%
$386.33 million $13.45 million
Jan 17, 2023 $0.828
-0.91%
$404.62 million $9.75 million
Jan 16, 2023 $0.836
-2.14%
$408.58 million $14.89 million
Jan 15, 2023 $0.854
-0.59%
$417.38 million $11.77 million
Jan 14, 2023 $0.859
+2.72%
$419.75 million $25.6 million
Jan 13, 2023 $0.836
+2.70%
$408.69 million $13.71 million
Jan 12, 2023 $0.815
+3.14%
$398.23 million $15.79 million
Jan 11, 2023 $0.79
+3.20%
$386.17 million $9.24 million
Jan 10, 2023 $0.766
+1.50%
$374.32 million $7.94 million
Jan 9, 2023 $0.755
+2.85%
$368.94 million $17.97 million
Jan 8, 2023 $0.734
+1.73%
$358.78 million $5.36 million
Jan 7, 2023 $0.721
-0.54%
$352.63 million $4.47 million
Jan 6, 2023 $0.726
+1.25%
$354.66 million $8.37 million
Jan 5, 2023 $0.717
-2.13%
$350.29 million $7.59 million
Jan 4, 2023 $0.732
+0.83%
$357.83 million $7.12 million
Jan 3, 2023 $0.726
+1.66%
$354.87 million $15.74 million