Osmosis Historical Data

OSMO Page 4
Download
Date Close Price change Market cap Trading volume
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
Oct 31 $ 1.56
+1.24%
$ 743.79 million $ 47.51 million
Oct 24 $ 1.54
+28.61%
$ 728.77 million $ 79.73 million
Oct 17 $ 1.2
+1.20%
$ 561.87 million $ 23.68 million
Oct 10 $ 1.19
+2.08%
$ 550.79 million $ 35.53 million
Oct 3 $ 1.16
+9.70%
$ 533.68 million $ 21.42 million
Sep 26 $ 1.06
-12.76%
$ 482.38 million $ 26.72 million
Sep 19 $ 1.19
-10.77%
$ 548.34 million $ 33.92 million
Sep 12 $ 1.34
-5.00%
$ 398.64 million $ 42.99 million
Sep 5 $ 1.41
+15.14%
$ 338.58 million $ 39.01 million
Aug 29 $ 1.22
+9.37%
$ -- $ 22.28 million
Aug 22 $ 1.12
-1.21%
$ -- $ 35.22 million
Aug 15 $ 1.13
-4.41%
$ -- $ 28.3 million
Aug 8 $ 1.18
+4.27%
$ -- $ 27.55 million
Aug 1 $ 1.13
+9.68%
$ -- $ 23.19 million
Jul 25 $ 1.03
+7.35%
$ -- $ 26.32 million