Osmosis Historical Data

OSMO Page 31
Download
Date Close Price change Market cap Trading volume
Jun 14, 2022 $ 0.784
-0.82%
$ 220.81 million $ 4.03 million
Jun 13, 2022 $ 0.793
-13.56%
$ 223.32 million $ 7.61 million
Jun 12, 2022 $ 0.917
-30.10%
$ 258.36 million $ 3.78 million
Jun 11, 2022 $ 1.31
-17.42%
$ 369.59 million $ 153,459
Jun 10, 2022 $ 1.59
+14.37%
$ 447.51 million $ 181,181
Jun 9, 2022 $ 1.39
+22.59%
$ 391.28 million $ 138,148
Jun 8, 2022 $ 1.13
-3.91%
$ 319.21 million $ 125,164
Jun 7, 2022 $ 1.18
-1.61%
$ 332.2 million $ 4.27 million
Jun 6, 2022 $ 1.2
-3.97%
$ 337.66 million $ 6.33 million
Jun 5, 2022 $ 1.25
+1.11%
$ 351.45 million $ 3.87 million
Jun 4, 2022 $ 1.23
-0.30%
$ 346.12 million $ 3.29 million
Jun 3, 2022 $ 1.23
-4.36%
$ 347.17 million $ 5.6 million
Jun 2, 2022 $ 1.29
+4.10%
$ 362.99 million $ 4.9 million
Jun 1, 2022 $ 1.24
-10.52%
$ 348.68 million $ 6.99 million
May 31, 2022 $ 1.38
-3.35%
$ 389.69 million $ 4.26 million
May 30, 2022 $ 1.43
+5.25%
$ 403 million $ 4.86 million
May 29, 2022 $ 1.36
-1.15%
$ 382.89 million $ 3.08 million
May 28, 2022 $ 1.38
+3.28%
$ 387.34 million $ 3.77 million
May 27, 2022 $ 1.44
-10.58%
$ 405.85 million $ 7.04 million
May 26, 2022 $ 1.61
-6.19%
$ 452.38 million $ 10.23 million
May 25, 2022 $ 1.71
+4.14%
$ 482.24 million $ 5.9 million
May 24, 2022 $ 1.65
-6.85%
$ 464.03 million $ 5.26 million
May 23, 2022 $ 1.77
-1.90%
$ 498.15 million $ 6.21 million
May 22, 2022 $ 1.8
+1.37%
$ 507.81 million $ 3.94 million
May 21, 2022 $ 1.78
+2.24%
$ 500.96 million $ 4.48 million
May 20, 2022 $ 1.74
+10.65%
$ 488.73 million $ 9.74 million
May 19, 2022 $ 1.57
+6.59%
$ 443.04 million $ 3.79 million
May 18, 2022 $ 1.47
-10.98%
$ 415.31 million $ 3.99 million
May 17, 2022 $ 1.66
+2.93%
$ 466.83 million $ 5.34 million
May 16, 2022 $ 1.61
-9.52%
$ 452.97 million $ 7.63 million
May 15, 2022 $ 1.77
+14.43%
$ 498.88 million $ 7.8 million
May 14, 2022 $ 1.55
+5.33%
$ 435.46 million $ 7.03 million
May 13, 2022 $ 1.47
-3.34%
$ 413.39 million $ 13.66 million
May 12, 2022 $ 1.5
-33.59%
$ 421.43 million $ 75.48 million
May 11, 2022 $ 2.31
-11.56%
$ 651.16 million $ 196.2 million
May 10, 2022 $ 2.58
+0.79%
$ 726.24 million $ 115.04 million
May 9, 2022 $ 2.6
-23.27%
$ 732.37 million $ 54.74 million
May 8, 2022 $ 3.39
-4.91%
$ 954.14 million $ 30.38 million
May 7, 2022 $ 3.56
-6.07%
$ 1 billion $ 28.38 million
May 6, 2022 $ 3.79
-1.97%
$ 1.07 billion $ 15.98 million
May 5, 2022 $ 3.87
-7.20%
$ 1.09 billion $ 27.13 million
May 4, 2022 $ 4.16
+8.34%
$ 1.17 billion $ 27.99 million
May 3, 2022 $ 3.85
+1.44%
$ 1.08 billion $ 18.4 million
May 2, 2022 $ 3.8
-0.66%
$ 1.07 billion $ 20.2 million
May 1, 2022 $ 3.82
-2.32%
$ 1.08 billion $ 28.87 million
Apr 30, 2022 $ 3.89
-7.40%
$ 1.1 billion $ 19.39 million
Apr 29, 2022 $ 4.21
-5.15%
$ 1.19 billion $ 20.15 million
Apr 28, 2022 $ 4.43
-3.59%
$ 1.25 billion $ 19.9 million
Apr 27, 2022 $ 4.61
+2.04%
$ 1.3 billion $ 26.42 million
Apr 26, 2022 $ 4.51
-7.78%
$ 1.27 billion $ 24.27 million