Osmosis Historical Data

OSMO Page 3
Download
Date Close Price change Market cap Trading volume
Sep 30 $0.551
-15.91%
$348.87 million $42.08 million
Sep 23 $0.642
+22.53%
$415.31 million $44.96 million
Sep 16 $0.547
+22.84%
$332.03 million $39.06 million
Sep 9 $0.425
+13.53%
$282.25 million $11.79 million
Sep 2 $0.365
-4.06%
$237.13 million $12.78 million
Aug 26 $0.38
-15.15%
$240.71 million $16.52 million
Aug 19 $0.464
+25.87%
$283.68 million $24.94 million
Aug 12 $0.366
-3.08%
$233.48 million $13.87 million
Aug 5 $0.404
+9.43%
$239.4 million $24.68 million
Jul 29 $0.369
-23.14%
$233.59 million $32.7 million
Jul 22 $0.487
-10.40%
$303.9 million $15.76 million
Jul 15 $0.561
+14.73%
$344.28 million $17.58 million
Jul 8 $0.483
+4.99%
$309.57 million $27.37 million
Jul 1 $0.483
-10.61%
$291.26 million $35.15 million
Jun 24 $0.524
-1.63%
$342.17 million $31.26 million
Jun 17 $0.548
-10.09%
$337.07 million $48.98 million
Jun 10 $0.6
-17.46%
$386.36 million $50.53 million
Jun 3 $0.725
-12.39%
$460.71 million $42.69 million
May 27 $0.827
-0.96%
$523.92 million $66.24 million
May 20 $0.833
-0.12%
$529.02 million $51.21 million
May 13 $0.865
+4.73%
$528.41 million $73.61 million
May 6 $0.826
-9.84%
$522.95 million $37.95 million
Apr 29 $0.881
-4.44%
$580.04 million $50.4 million
Apr 22 $0.937
-2.92%
$584.11 million $75.68 million
Apr 15 $0.975
+1.02%
$611.33 million $71.72 million
Apr 8 $0.937
-28.96%
$611.35 million $99.46 million
Apr 1 $1.31
-5.13%
$835.45 million $75.99 million
Mar 25 $1.37
+3.99%
$876.28 million $90.28 million
Mar 18 $1.28
-9.77%
$833.04 million $102.18 million
Mar 11 $1.38
-14.33%
$899.1 million $142.89 million
Mar 4 $1.65
+2.89%
$1.02 billion $190.68 million
Feb 26 $1.61
+1.35%
$1.02 billion $148.4 million
Feb 19 $1.58
-2.71%
$1 billion $101.15 million
Feb 12 $1.63
-0.37%
$1.03 billion $99.13 million
Feb 5 $1.67
+7.53%
$1.03 billion $85.08 million
Jan 29 $1.55
-2.32%
$983.52 million $73.72 million
Jan 22 $1.58
+0.64%
$1.01 billion $77.95 million
Jan 15 $1.62
-7.75%
$995.32 million $79.61 million
Jan 8 $1.79
+0.08%
$1.11 billion $146.68 million
Jan 1 $1.78
+17.25%
$1.13 billion $211.18 million
Dec 25 $1.53
-1.46%
$961.92 million $327.68 million
Dec 18 $1.49
+9.02%
$982.41 million $170.56 million
Dec 11 $1.56
+86.44%
$868.21 million $266.89 million
Dec 4 $0.792
+8.67%
$527.99 million $91.93 million
Nov 27 $0.729
+7.41%
$459.63 million $82.2 million
Nov 20 $0.668
-0.74%
$427.05 million $59.43 million
Nov 13 $0.684
+9.86%
$422.76 million $132.55 million
Nov 6 $0.634
+30.20%
$390.47 million $144.25 million
Oct 30 $0.487
+60.16%
$304.41 million $304.02 million
Oct 23 $0.304
+26.62%
$189.61 million $50.2 million