Osmosis Historical Data

OSMO Page 3
Download
Date Close Price change Market cap Trading volume
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
Oct 16 $ 0.24
-7.74%
$ 149.5 million $ 44.75 million
Oct 9 $ 0.252
-10.93%
$ 161.72 million $ 39.79 million
Oct 2 $ 0.292
-8.35%
$ 175.2 million $ 25.7 million
Sep 25 $ 0.319
-0.91%
$ 197.39 million $ 33.6 million
Sep 18 $ 0.325
-2.31%
$ 198.79 million $ 22.93 million
Sep 11 $ 0.342
+1.03%
$ 205.35 million $ 27.76 million
Sep 4 $ 0.35
-2.07%
$ 208.53 million $ 22.34 million
Aug 28 $ 0.358
-6.06%
$ 219.54 million $ 34.02 million
Aug 21 $ 0.39
-10.61%
$ 233.21 million $ 32.78 million
Aug 14 $ 0.44
-2.76%
$ 266.94 million $ 122.14 million
Aug 7 $ 0.457
+0.35%
$ 276.29 million $ 36.44 million
Jul 31 $ 0.455
-6.80%
$ 277.36 million $ 39.85 million
Jul 24 $ 0.489
-3.90%
$ 296.97 million $ 37.51 million
Jul 17 $ 0.509
-2.31%
$ 308.38 million $ 38.38 million
Jul 10 $ 0.521
+4.50%
$ 314.95 million $ 89.78 million
Jul 3 $ 0.498
-0.20%
$ 300.67 million $ 45.88 million
Jun 26 $ 0.499
-2.95%
$ 300.49 million $ 42.8 million
Jun 19 $ 0.517
+5.22%
$ 309.16 million $ 47.83 million
Jun 12 $ 0.504
+7.49%
$ 293.99 million $ 48.04 million