Osmosis Historical Data

OSMO Page 28
Download
Date Close Price change Market cap Trading volume
Aug 7, 2022 $ 1.13
+5.17%
$ 319.03 million $ 3.26 million
Aug 6, 2022 $ 1.08
-1.13%
$ 303.21 million $ 2.17 million
Aug 5, 2022 $ 1.09
+5.12%
$ 306.75 million $ 3.65 million
Aug 4, 2022 $ 1.04
+1.66%
$ 291.63 million $ 3.21 million
Aug 3, 2022 $ 1.02
+0.08%
$ 286.4 million $ 3.25 million
Aug 2, 2022 $ 1.02
-1.87%
$ 286.16 million $ 4.25 million
Aug 1, 2022 $ 1.04
+0.26%
$ 291.62 million $ 3.41 million
Jul 31, 2022 $ 1.03
-1.45%
$ 290.77 million $ 3 million
Jul 30, 2022 $ 1.05
-1.91%
$ 295.14 million $ 3.25 million
Jul 29, 2022 $ 1.07
+2.15%
$ 301.03 million $ 3.88 million
Jul 28, 2022 $ 1.05
+4.62%
$ 294.7 million $ 5.29 million
Jul 27, 2022 $ 1
+10.55%
$ 281.74 million $ 3.95 million
Jul 26, 2022 $ 0.905
+1.42%
$ 254.89 million $ 4.23 million
Jul 25, 2022 $ 0.893
-7.12%
$ 251.57 million $ 2.71 million
Jul 24, 2022 $ 0.963
+0.06%
$ 271.13 million $ 9.11 million
Jul 23, 2022 $ 0.962
-2.88%
$ 270.88 million $ 7.31 million
Jul 22, 2022 $ 0.99
-0.95%
$ 278.81 million $ 3.62 million
Jul 21, 2022 $ 1
+8.44%
$ 281.5 million $ 6.33 million
Jul 20, 2022 $ 0.922
-5.44%
$ 259.64 million $ 11.57 million
Jul 19, 2022 $ 0.975
+5.97%
$ 274.59 million $ 7.41 million
Jul 18, 2022 $ 0.92
+6.90%
$ 259.08 million $ 6.07 million
Jul 17, 2022 $ 0.861
-2.85%
$ 242.44 million $ 2.85 million
Jul 16, 2022 $ 0.886
+1.82%
$ 249.67 million $ 11.59 million
Jul 15, 2022 $ 0.871
+1.13%
$ 245.23 million $ 6.89 million
Jul 14, 2022 $ 0.861
+9.08%
$ 242.47 million $ 3.95 million
Jul 13, 2022 $ 0.789
+4.21%
$ 222.35 million $ 4.19 million
Jul 12, 2022 $ 0.758
-3.56%
$ 213.45 million $ 3.31 million
Jul 11, 2022 $ 0.786
-5.96%
$ 221.37 million $ 4.76 million
Jul 10, 2022 $ 0.836
-2.25%
$ 235.45 million $ 8.42 million
Jul 9, 2022 $ 0.855
-0.98%
$ 240.92 million $ 3.6 million
Jul 8, 2022 $ 0.864
-1.69%
$ 243.34 million $ 2.56 million
Jul 7, 2022 $ 0.879
+3.03%
$ 247.54 million $ 3.5 million
Jul 6, 2022 $ 0.853
-1.29%
$ 240.26 million $ 4.28 million
Jul 5, 2022 $ 0.864
+2.37%
$ 243.41 million $ 4.5 million
Jul 4, 2022 $ 0.844
+4.96%
$ 237.77 million $ 2.75 million
Jul 3, 2022 $ 0.804
-0.41%
$ 226.54 million $ 2.45 million
Jul 2, 2022 $ 0.807
-1.04%
$ 227.24 million $ 3.04 million
Jul 1, 2022 $ 0.815
+3.34%
$ 229.64 million $ 4.06 million
Jun 30, 2022 $ 0.789
-1.22%
$ 222.22 million $ 3.57 million
Jun 29, 2022 $ 0.799
-0.90%
$ 224.96 million $ 3.74 million
Jun 28, 2022 $ 0.803
-6.05%
$ 226.14 million $ 3.25 million
Jun 27, 2022 $ 0.855
-2.23%
$ 240.71 million $ 3.1 million
Jun 26, 2022 $ 0.874
-4.48%
$ 246.21 million $ 3.23 million
Jun 25, 2022 $ 0.917
+3.24%
$ 258.35 million $ 2.5 million
Jun 24, 2022 $ 0.89
-1.87%
$ 250.55 million $ 2.59 million
Jun 23, 2022 $ 0.907
+16.46%
$ 255.34 million $ 3.8 million
Jun 22, 2022 $ 0.778
+0.16%
$ 219.24 million $ 2.94 million
Jun 21, 2022 $ 0.776
+1.08%
$ 218.69 million $ 3.01 million
Jun 20, 2022 $ 0.768
-2.61%
$ 216.35 million $ 2.61 million
Jun 19, 2022 $ 0.789
+8.86%
$ 222.14 million $ 2.4 million