Osmosis Historical Data

OSMO Page 3
Download
Date Close Price change Market cap Trading volume
Jun 4, 2026 $0.0407
-10.09%
$31.55 million $9.12 million
Jun 3, 2026 $0.0452
+5.37%
$35.09 million $31.92 million
Jun 2, 2026 $0.0429
-9.13%
$33.3 million $4.85 million
Jun 1, 2026 $0.0472
-5.06%
$36.64 million $5.31 million
May 31, 2026 $0.0498
-5.21%
$38.58 million $5.58 million
May 30, 2026 $0.0525
+1.04%
$40.71 million $5 million
May 29, 2026 $0.0519
-3.66%
$40.27 million $5.27 million
May 28, 2026 $0.0539
-6.47%
$41.79 million $6.57 million
May 27, 2026 $0.0577
-6.12%
$44.72 million $26.92 million
May 26, 2026 $0.0614
+12.14%
$47.62 million $20.94 million
May 25, 2026 $0.0548
+2.12%
$42.44 million $7.26 million
May 24, 2026 $0.0536
-4.30%
$41.59 million $6.27 million
May 23, 2026 $0.056
-0.79%
$43.36 million $5.83 million
May 22, 2026 $0.0565
-9.30%
$43.75 million $8.83 million
May 21, 2026 $0.0623
-1.61%
$48.23 million $12.13 million
May 20, 2026 $0.0633
+3.28%
$49.01 million $8.84 million
May 19, 2026 $0.0613
-12.47%
$47.45 million $9.02 million
May 18, 2026 $0.07
+2.38%
$54.13 million $9.87 million
May 17, 2026 $0.0684
-4.86%
$52.95 million $14.16 million
May 16, 2026 $0.0719
+16.08%
$55.6 million $38.44 million
May 15, 2026 $0.0619
-14.49%
$47.91 million $9.67 million
May 14, 2026 $0.0724
-16.33%
$56.03 million $43.07 million
May 13, 2026 $0.0866
+41.08%
$66.95 million $61.37 million
May 12, 2026 $0.0614
-26.15%
$47.45 million $23.38 million
May 11, 2026 $0.0831
+65.36%
$64.25 million $121.93 million
May 10, 2026 $0.0503
+50.24%
$38.85 million $28.59 million
May 9, 2026 $0.0335
+0.22%
$25.85 million $1.58 million
May 8, 2026 $0.0334
+3.30%
$25.79 million $2 million
May 7, 2026 $0.0323
-0.09%
$24.96 million $2.1 million
May 6, 2026 $0.0323
+1.74%
$24.98 million $1.95 million
May 5, 2026 $0.0318
-0.30%
$24.55 million $1.91 million
May 4, 2026 $0.0319
+2.06%
$24.62 million $1.88 million
May 3, 2026 $0.0312
-0.86%
$24.12 million $1.54 million
May 2, 2026 $0.0315
+1.51%
$24.33 million $1.49 million
May 1, 2026 $0.031
+2.24%
$23.96 million $1.85 million
Apr 30, 2026 $0.0304
-1.60%
$23.43 million $1.33 million
Apr 29, 2026 $0.0309
-2.18%
$23.81 million $1.55 million
Apr 28, 2026 $0.0316
-0.01%
$24.34 million $1.36 million
Apr 27, 2026 $0.0316
-3.85%
$24.34 million $2.23 million
Apr 26, 2026 $0.0328
-0.17%
$25.33 million $1.25 million
Apr 25, 2026 $0.0329
+0.39%
$25.37 million $1.37 million
Apr 24, 2026 $0.0328
+1.12%
$25.27 million $1.91 million
Apr 23, 2026 $0.0324
+1.67%
$24.98 million $1.76 million
Apr 22, 2026 $0.0319
-0.38%
$24.57 million $1.38 million
Apr 21, 2026 $0.032
-1.57%
$24.66 million $1.47 million
Apr 20, 2026 $0.0325
+3.25%
$24.97 million $2.18 million
Apr 19, 2026 $0.0315
-4.24%
$24.27 million $1.75 million
Apr 18, 2026 $0.0329
-3.80%
$25.32 million $2.58 million
Apr 17, 2026 $0.0342
+5.21%
$26.32 million $3.04 million
Apr 16, 2026 $0.0325
+3.94%
$25.01 million $2.3 million