Osmosis Historical Data

OSMO Page 4
Download
Date Close Price change Market cap Trading volume
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
Jun 5 $0.469
-19.32%
$279.11 million $65.85 million
May 29 $0.581
-2.92%
$343.73 million $63.47 million
May 22 $0.589
-3.32%
$292.73 million $66.6 million
May 15 $0.62
-5.20%
$297.52 million $34.76 million
May 8 $0.653
-6.96%
$319.85 million $51.33 million
May 1 $0.702
-9.80%
$343.15 million $70.66 million
Apr 24 $0.793
+3.29%
$380.75 million $81.15 million
Apr 17 $0.773
-11.11%
$375.05 million $70.37 million
Apr 10 $0.849
+9.48%
$425.26 million $60.5 million
Apr 3 $0.776
-1.54%
$379.19 million $51.85 million
Mar 27 $0.788
-2.32%
$385.22 million $62.99 million
Mar 20 $0.791
-7.40%
$394.32 million $51.1 million
Mar 13 $0.854
+2.35%
$417.06 million $91.17 million
Mar 6 $0.801
-5.92%
$408.16 million $90.75 million
Feb 27 $0.851
-12.25%
$415.88 million $64.17 million
Feb 20 $0.97
-7.60%
$473.96 million $90.21 million
Feb 13 $1.05
+3.39%
$512.27 million $116.84 million
Feb 6 $1.01
-0.84%
$495.46 million $131.1 million
Jan 30 $1.02
-2.26%
$499.86 million $203.54 million
Jan 23 $0.967
+2.27%
$512.38 million $144.47 million
Jan 16 $0.946
+10.72%
$462.23 million $181.84 million
Jan 9 $0.854
+16.35%
$417.38 million $102.02 million
Jan 2 $0.734
+6.89%
$358.78 million $56.52 million
Dec 26 $0.687
-7.23%
$335.74 million $39.79 million
Dec 19 $0.741
-3.78%
$362.13 million $63.95 million
Dec 12 $0.77
-17.92%
$376.44 million $80.42 million
Dec 5 $1.03
+4.48%
$457.49 million $175.28 million
Nov 28 $0.989
-2.81%
$483.45 million $40.2 million
Nov 21 $1.03
-4.69%
$496.04 million $51.73 million
Nov 14 $1.12
-1.09%
$522.83 million $46.13 million
Nov 7 $1.13
-27.55%
$543.26 million $68.2 million