Osmosis Historical Data

OSMO Page 28
Download
Date Close Price change Market cap Trading volume
Jan 2, 2023 $0.714
+3.97%
$348.99 million $7.88 million
Jan 1, 2023 $0.687
+0.31%
$335.74 million $4.44 million
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