Osmosis Historical Data

OSMO Page 27
Download
Date Close Price change Market cap Trading volume
Dec 31, 2022 $ 0.685
-1.27%
$ 334.9 million $ 6.04 million
Dec 30, 2022 $ 0.694
-0.84%
$ 339.31 million $ 4.43 million
Dec 29, 2022 $ 0.7
-0.77%
$ 342.19 million $ 6.91 million
Dec 28, 2022 $ 0.706
-4.22%
$ 344.96 million $ 7.07 million
Dec 27, 2022 $ 0.737
-1.40%
$ 360.13 million $ 5.98 million
Dec 26, 2022 $ 0.748
+0.98%
$ 365.44 million $ 4.92 million
Dec 25, 2022 $ 0.741
-0.73%
$ 362.13 million $ 5.96 million
Dec 24, 2022 $ 0.746
+0.89%
$ 364.85 million $ 21.45 million
Dec 23, 2022 $ 0.74
+2.06%
$ 361.76 million $ 6.72 million
Dec 22, 2022 $ 0.725
+1.26%
$ 354.34 million $ 6.9 million
Dec 21, 2022 $ 0.716
-3.14%
$ 350.13 million $ 6.76 million
Dec 20, 2022 $ 0.74
-0.25%
$ 361.5 million $ 8.53 million
Dec 19, 2022 $ 0.741
-3.74%
$ 362.28 million $ 7.64 million
Dec 18, 2022 $ 0.77
-0.94%
$ 376.44 million $ 6.32 million
Dec 17, 2022 $ 0.777
+0.70%
$ 379.87 million $ 7.62 million
Dec 16, 2022 $ 0.771
-10.75%
$ 376.72 million $ 13.83 million
Dec 15, 2022 $ 0.863
-3.07%
$ 422.04 million $ 6.98 million
Dec 14, 2022 $ 0.891
-2.94%
$ 435.47 million $ 11.06 million
Dec 13, 2022 $ 0.918
-1.67%
$ 448.77 million $ 15.16 million
Dec 12, 2022 $ 0.934
-0.45%
$ 456.56 million $ 19.46 million
Dec 11, 2022 $ 0.936
-10.10%
$ 457.49 million $ 43.64 million
Dec 10, 2022 $ 1.03
+14.58%
$ 505.04 million $ 146.55 million
Dec 9, 2022 $ 0.902
-1.60%
$ 440.84 million $ 4.98 million
Dec 8, 2022 $ 0.917
+0.85%
$ 448.18 million $ 6.52 million
Dec 7, 2022 $ 0.91
-4.43%
$ 444.8 million $ 6.2 million
Dec 6, 2022 $ 0.953
-2.75%
$ 465.64 million $ 5.69 million
Dec 5, 2022 $ 0.98
-0.93%
$ 478.9 million $ 5.35 million
Dec 4, 2022 $ 0.989
+0.79%
$ 483.45 million $ 5.57 million
Dec 3, 2022 $ 0.982
-2.13%
$ 479.85 million $ 4.27 million
Dec 2, 2022 $ 1
+1.50%
$ 490.76 million $ 4.56 million
Dec 1, 2022 $ 0.99
-2.63%
$ 483.96 million $ 5.42 million
Nov 30, 2022 $ 1.02
+1.43%
$ 497 million $ 5.67 million
Nov 29, 2022 $ 1
+2.46%
$ 489.92 million $ 6.21 million
Nov 28, 2022 $ 0.978
-3.87%
$ 477.65 million $ 8.5 million
Nov 27, 2022 $ 1.02
-1.04%
$ 496.04 million $ 7.81 million
Nov 26, 2022 $ 1.03
+0.99%
$ 500.35 million $ 7.46 million
Nov 25, 2022 $ 1.02
-1.17%
$ 494.7 million $ 5.47 million
Nov 24, 2022 $ 1.03
+0.52%
$ 499.75 million $ 7.49 million
Nov 23, 2022 $ 1.02
-0.64%
$ 496.38 million $ 10.32 million
Nov 22, 2022 $ 1.03
+1.27%
$ 499.12 million $ 11.58 million
Nov 21, 2022 $ 1.02
-5.76%
$ 491.96 million $ 9.41 million
Nov 20, 2022 $ 1.08
-3.49%
$ 522.83 million $ 6.9 million
Nov 19, 2022 $ 1.12
+0.16%
$ 541.01 million $ 4.37 million
Nov 18, 2022 $ 1.12
+0.75%
$ 539.25 million $ 7.36 million
Nov 17, 2022 $ 1.11
-2.09%
$ 534.62 million $ 7.04 million
Nov 16, 2022 $ 1.13
-3.77%
$ 545.44 million $ 9.68 million
Nov 15, 2022 $ 1.18
+3.06%
$ 565.48 million $ 6.85 million
Nov 14, 2022 $ 1.14
+0.88%
$ 548.67 million $ 10.82 million
Nov 13, 2022 $ 1.13
-4.79%
$ 543.26 million $ 8.4 million
Nov 12, 2022 $ 1.19
-3.17%
$ 569.89 million $ 5.22 million