Osmosis Historical Data

OSMO Page 27
Download
Date Close Price change Market cap Trading volume
Sep 26, 2022 $ 1.18
-2.80%
$ 533.62 million $ 5.29 million
Sep 25, 2022 $ 1.21
+1.57%
$ 548.34 million $ 3.97 million
Sep 24, 2022 $ 1.19
-3.08%
$ 539.3 million $ 3.67 million
Sep 23, 2022 $ 1.23
-1.76%
$ 555.77 million $ 5.23 million
Sep 22, 2022 $ 1.25
+5.30%
$ 352.47 million $ 5.03 million
Sep 21, 2022 $ 1.19
-4.10%
$ -- $ 6.68 million
Sep 20, 2022 $ 1.24
-8.82%
$ 349.02 million $ 6.58 million
Sep 19, 2022 $ 1.36
+1.78%
$ 382.81 million $ 6.73 million
Sep 18, 2022 $ 1.34
-6.95%
$ 376.08 million $ 4.71 million
Sep 17, 2022 $ 1.43
+0.53%
$ 404.14 million $ 4.29 million
Sep 16, 2022 $ 1.43
+6.43%
$ 402.01 million $ 6.83 million
Sep 15, 2022 $ 1.34
+3.02%
$ 377.72 million $ 7.36 million
Sep 14, 2022 $ 1.3
+1.81%
$ 366.63 million $ 6.51 million
Sep 13, 2022 $ 1.28
-9.66%
$ 360.12 million $ 7.13 million
Sep 12, 2022 $ 1.42
+0.70%
$ 398.64 million $ 6.16 million
Sep 11, 2022 $ 1.41
-1.53%
$ 395.81 million $ 5.54 million
Sep 10, 2022 $ 1.43
+1.18%
$ 401.95 million $ 5.45 million
Sep 9, 2022 $ 1.41
+8.86%
$ 397.28 million $ 9.31 million
Sep 8, 2022 $ 1.3
+6.09%
$ 364.93 million $ 6.27 million
Sep 7, 2022 $ 1.22
+6.26%
$ 344.01 million $ 4.63 million
Sep 6, 2022 $ 1.15
-4.33%
$ 323.89 million $ 4.54 million
Sep 5, 2022 $ 1.2
-1.51%
$ 338.58 million $ 3.27 million
Sep 4, 2022 $ 1.22
+1.12%
$ 343.77 million $ 2.68 million
Sep 3, 2022 $ 1.21
-46.29%
$ 339.94 million $ 3.33 million
Sep 2, 2022 $ 2.25
-6.45%
$ 632.88 million $ 2.05 million
Sep 1, 2022 $ 2.37
+90.63%
$ 667.2 million $ 2.59 million
Aug 31, 2022 $ 1.24
+5.00%
$ 350 million $ 3.69 million
Aug 30, 2022 $ 1.18
+1.62%
$ 333.45 million $ 4.06 million
Aug 29, 2022 $ 1.17
+4.44%
$ 328.26 million $ 3.87 million
Aug 28, 2022 $ 1.12
-3.16%
$ 314.33 million $ 2.9 million
Aug 27, 2022 $ 1.15
-1.88%
$ 324.58 million $ 3.92 million
Aug 26, 2022 $ 1.18
-8.15%
$ 330.94 million $ 6.22 million
Aug 25, 2022 $ 1.28
+2.80%
$ 360.33 million $ 6.59 million
Aug 24, 2022 $ 1.24
+2.59%
$ 350.56 million $ 7.03 million
Aug 23, 2022 $ 1.21
-10.16%
$ 342 million $ 4.64 million
Aug 22, 2022 $ 1.35
+19.38%
$ 379.81 million $ 3.92 million
Aug 21, 2022 $ 1.13
+2.87%
$ 317.93 million $ 2.58 million
Aug 20, 2022 $ 1.1
-2.58%
$ 308.94 million $ 3.4 million
Aug 19, 2022 $ 1.13
-6.48%
$ 317.12 million $ 5.71 million
Aug 18, 2022 $ 1.2
+0.05%
$ 338.91 million $ 4.07 million
Aug 17, 2022 $ 1.2
+1.30%
$ 338.79 million $ 4.02 million
Aug 16, 2022 $ 1.19
-0.01%
$ 334.5 million $ 4.74 million
Aug 15, 2022 $ 1.19
+0.64%
$ 334.7 million $ 3.78 million
Aug 14, 2022 $ 1.18
-2.56%
$ 332.56 million $ 3.51 million
Aug 13, 2022 $ 1.21
+0.82%
$ 341.25 million $ 3.83 million
Aug 12, 2022 $ 1.2
+1.65%
$ 338.44 million $ 3.84 million
Aug 11, 2022 $ 1.18
-1.16%
$ 332.95 million $ 4.02 million
Aug 10, 2022 $ 1.2
+2.37%
$ 337.17 million $ 4.48 million
Aug 9, 2022 $ 1.17
-2.12%
$ 329.59 million $ 3.81 million
Aug 8, 2022 $ 1.2
+5.65%
$ 336.98 million $ 4.06 million