Osmosis Historical Data

OSMO Page 31
Download
Date Close Price change Market cap Trading volume
Aug 5, 2022 $1.09
+5.12%
$306.75 million $3.65 million
Aug 4, 2022 $1.04
+1.66%
$291.63 million $3.21 million
Aug 3, 2022 $1.02
+0.08%
$286.4 million $3.25 million
Aug 2, 2022 $1.02
-1.87%
$286.16 million $4.25 million
Aug 1, 2022 $1.04
+0.26%
$291.62 million $3.41 million
Jul 31, 2022 $1.03
-1.45%
$290.77 million $3 million
Jul 30, 2022 $1.05
-1.91%
$295.14 million $3.25 million
Jul 29, 2022 $1.07
+2.15%
$301.03 million $3.88 million
Jul 28, 2022 $1.05
+4.62%
$294.7 million $5.29 million
Jul 27, 2022 $1
+10.55%
$281.74 million $3.95 million
Jul 26, 2022 $0.905
+1.42%
$254.89 million $4.23 million
Jul 25, 2022 $0.893
-7.12%
$251.57 million $2.71 million
Jul 24, 2022 $0.963
+0.06%
$271.13 million $9.11 million
Jul 23, 2022 $0.962
-2.88%
$270.88 million $7.31 million
Jul 22, 2022 $0.99
-0.95%
$278.81 million $3.62 million
Jul 21, 2022 $1
+8.44%
$281.5 million $6.33 million
Jul 20, 2022 $0.922
-5.44%
$259.64 million $11.57 million
Jul 19, 2022 $0.975
+5.97%
$274.59 million $7.41 million
Jul 18, 2022 $0.92
+6.90%
$259.08 million $6.07 million
Jul 17, 2022 $0.861
-2.85%
$242.44 million $2.85 million
Jul 16, 2022 $0.886
+1.82%
$249.67 million $11.59 million
Jul 15, 2022 $0.871
+1.13%
$245.23 million $6.89 million
Jul 14, 2022 $0.861
+9.08%
$242.47 million $3.95 million
Jul 13, 2022 $0.789
+4.21%
$222.35 million $4.19 million
Jul 12, 2022 $0.758
-3.56%
$213.45 million $3.31 million
Jul 11, 2022 $0.786
-5.96%
$221.37 million $4.76 million
Jul 10, 2022 $0.836
-2.25%
$235.45 million $8.42 million
Jul 9, 2022 $0.855
-0.98%
$240.92 million $3.6 million
Jul 8, 2022 $0.864
-1.69%
$243.34 million $2.56 million
Jul 7, 2022 $0.879
+3.03%
$247.54 million $3.5 million
Jul 6, 2022 $0.853
-1.29%
$240.26 million $4.28 million
Jul 5, 2022 $0.864
+2.37%
$243.41 million $4.5 million
Jul 4, 2022 $0.844
+4.96%
$237.77 million $2.75 million
Jul 3, 2022 $0.804
-0.41%
$226.54 million $2.45 million
Jul 2, 2022 $0.807
-1.04%
$227.24 million $3.04 million
Jul 1, 2022 $0.815
+3.34%
$229.64 million $4.06 million
Jun 30, 2022 $0.789
-1.22%
$222.22 million $3.57 million
Jun 29, 2022 $0.799
-0.90%
$224.96 million $3.74 million
Jun 28, 2022 $0.803
-6.05%
$226.14 million $3.25 million
Jun 27, 2022 $0.855
-2.23%
$240.71 million $3.1 million
Jun 26, 2022 $0.874
-4.48%
$246.21 million $3.23 million
Jun 25, 2022 $0.917
+3.24%
$258.35 million $2.5 million
Jun 24, 2022 $0.89
-1.87%
$250.55 million $2.59 million
Jun 23, 2022 $0.907
+16.46%
$255.34 million $3.8 million
Jun 22, 2022 $0.778
+0.16%
$219.24 million $2.94 million
Jun 21, 2022 $0.776
+1.08%
$218.69 million $3.01 million
Jun 20, 2022 $0.768
-2.61%
$216.35 million $2.61 million
Jun 19, 2022 $0.789
+8.86%
$222.14 million $2.4 million
Jun 18, 2022 $0.725
-5.87%
$204.06 million $2.88 million
Jun 17, 2022 $0.77
+0.59%
$216.78 million $3.27 million