Osmosis Historical Data

OSMO Page 33
Download
Date Close Price change Market cap Trading volume
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
Apr 25, 2022 $4.89
-2.21%
$1.38 billion $29.64 million
Apr 24, 2022 $5.01
-5.18%
$1.41 billion $19.26 million
Apr 23, 2022 $5.28
-0.93%
$1.49 billion $10.44 million
Apr 22, 2022 $5.33
-2.98%
$1.5 billion $29.83 million
Apr 21, 2022 $5.49
-3.67%
$1.55 billion $24.18 million
Apr 20, 2022 $5.7
-2.36%
$1.6 billion $21.86 million
Apr 19, 2022 $5.84
+0.83%
$1.64 billion $25.98 million
Apr 18, 2022 $5.79
+2.96%
$1.63 billion $22.78 million
Apr 17, 2022 $5.62
-3.35%
$1.58 billion $16.94 million
Apr 16, 2022 $5.82
-0.99%
$1.64 billion $13.87 million
Apr 15, 2022 $5.88
-1.46%
$1.66 billion $18.05 million
Apr 14, 2022 $5.97
-3.10%
$1.68 billion $21.83 million
Apr 13, 2022 $6.16
+0.38%
$1.74 billion $17.32 million
Apr 12, 2022 $6.13
+0.70%
$1.73 billion $28.58 million
Apr 11, 2022 $6.09
-8.92%
$1.72 billion $31.23 million
Apr 10, 2022 $6.7
-2.97%
$1.89 billion $20.68 million
Apr 9, 2022 $6.9
-0.74%
$1.94 billion $28.56 million
Apr 8, 2022 $6.94
-5.77%
$1.95 billion $39.16 million
Apr 7, 2022 $7.37
+0.25%
$2.07 billion $31.86 million
Apr 6, 2022 $7.36
-6.55%
$2.07 billion $39.44 million
Apr 5, 2022 $7.89
-4.33%
$2.22 billion $31.96 million
Apr 4, 2022 $8.24
-2.95%
$2.32 billion $31.65 million
Apr 3, 2022 $8.48
-0.45%
$2.39 billion $40.76 million
Apr 2, 2022 $8.52
+5.21%
$2.4 billion $51.15 million
Apr 1, 2022 $8.09
+0.50%
$2.28 billion $29.29 million
Mar 31, 2022 $8.05
-3.23%
$2.27 billion $48.35 million
Mar 30, 2022 $8.32
-0.61%
$2.34 billion $33.2 million
Mar 29, 2022 $8.37
-0.82%
$2.36 billion $44.35 million
Mar 28, 2022 $8.44
+2.55%
$2.38 billion $297,198
Mar 27, 2022 $8.23
-2.43%
$2.32 billion $221,508
Mar 26, 2022 $8.44
+1.46%
$2.38 billion $231,869
Mar 25, 2022 $8.32
-4.85%
$2.34 billion $234,006
Mar 24, 2022 $8.74
+1.28%
$2.46 billion $304,897
Mar 23, 2022 $8.63
-0.43%
$2.43 billion $35.22 million
Mar 22, 2022 $8.67
-2.42%
$2.44 billion $22.04 million
Mar 21, 2022 $8.89
-2.04%
$2.5 billion $33.69 million
Mar 20, 2022 $9.07
-2.04%
$2.55 billion $26.03 million
Mar 19, 2022 $9.26
+0.71%
$2.61 billion $28.18 million
Mar 18, 2022 $9.19
-0.82%
$2.59 billion $39.22 million
Mar 17, 2022 $9.27
-1.31%
$2.61 billion $26.14 million
Mar 16, 2022 $9.39
+3.72%
$2.65 billion $30.13 million
Mar 15, 2022 $9.05
-0.59%
$2.55 billion $48.86 million
Mar 14, 2022 $9.11
+2.31%
$2.57 billion $36.8 million
Mar 13, 2022 $8.9
-3.05%
$2.51 billion $34.85 million
Mar 12, 2022 $9.18
-1.68%
$2.59 billion $23.65 million
Mar 11, 2022 $9.36
-2.93%
$2.64 billion $37.15 million
Mar 10, 2022 $9.64
-4.54%
$2.71 billion $63.95 million
Mar 9, 2022 $10.1
+6.80%
$2.84 billion $60.52 million