Osmosis Historical Data

OSMO Page 32
Download
Date Close Price change Market cap Trading volume
Jun 16, 2022 $0.765
-9.80%
$215.49 million $2.89 million
Jun 15, 2022 $0.848
+8.01%
$238.92 million $4.78 million
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