Osmosis Historical Data

OSMO Page 47
Download
Date Close Price change Market cap Trading volume
Jun 10, 4 AM $0.0428
+0.14%
$33.22 million $15.9 million
Jun 10, 3 AM $0.0427
-1.29%
$33.17 million $15.83 million
Jun 10, 2 AM $0.0433
-0.61%
$33.6 million $16 million
Jun 10, 1 AM $0.0436
-0.83%
$33.81 million $15.68 million
Jun 10, 12 AM $0.0439
-2.52%
$34.09 million $15.51 million
Jun 9, 11 PM $0.0451
-0.47%
$34.97 million $15.44 million
Jun 9, 10 PM $0.0453
-1.12%
$35.15 million $15.27 million
Jun 9, 9 PM $0.0458
-1.99%
$35.55 million $15.21 million
Jun 9, 8 PM $0.0467
-1.29%
$36.27 million $15.04 million
Jun 9, 7 PM $0.0473
+1.86%
$36.74 million $14.91 million
Jun 9, 6 PM $0.0465
+0.33%
$36.07 million $14.3 million
Jun 9, 5 PM $0.0463
-1.57%
$35.95 million $14.15 million
Jun 9, 4 PM $0.0471
-8.80%
$36.53 million $13.78 million
Jun 9, 3 PM $0.0517
+25.69%
$40.1 million $11.31 million
Jun 9, 2 PM $0.0412
-1.42%
$31.97 million $5.99 million
Jun 9, 1 PM $0.0418
+0.39%
$32.43 million $5.9 million
Jun 9, 12 PM $0.0416
+2.23%
$32.3 million $5.73 million
Jun 9, 11 AM $0.0407
-0.77%
$31.6 million $5.51 million
Jun 9, 10 AM $0.041
-0.72%
$31.84 million $5.52 million
Jun 9, 9 AM $0.0413
+0.06%
$32.07 million $5.55 million
Jun 9, 8 AM $0.0413
-1.10%
$32.05 million $5.76 million
Jun 9, 7 AM $0.0417
-0.09%
$32.41 million $5.86 million
Jun 9, 6 AM $0.0418
-0.36%
$32.44 million $6.24 million
Jun 9, 5 AM $0.0419
+0.81%
$32.55 million $6.3 million
Jun 9, 4 AM $0.0416
+1.33%
$32.29 million $6.54 million
Jun 9, 3 AM $0.0411
-1.20%
$31.87 million $6.72 million
Jun 9, 2 AM $0.0416
-1.18%
$32.26 million $6.8 million
Jun 9, 1 AM $0.042
-0.65%
$32.63 million $6.6 million
Jun 9, 12 AM $0.0423
-2.38%
$32.85 million $6.82 million
Jun 8, 11 PM $0.0433
+0.33%
$33.65 million $7.01 million
Jun 8, 10 PM $0.0432
-0.59%
$33.54 million $7.35 million
Jun 8, 9 PM $0.0435
-1.23%
$33.74 million $8.01 million
Jun 8, 8 PM $0.044
-0.12%
$34.16 million $11.43 million
Jun 8, 7 PM $0.0441
+0.09%
$34.2 million $11.81 million
Jun 8, 6 PM $0.044
-0.48%
$34.16 million $12.39 million
Jun 8, 5 PM $0.0442
+0.14%
$34.33 million $13.15 million
Jun 8, 4 PM $0.0442
-0.02%
$34.28 million $14.28 million
Jun 8, 3 PM $0.0442
-0.37%
$34.29 million $15.78 million
Jun 8, 2 PM $0.0443
-0.75%
$34.42 million $25.08 million
Jun 8, 1 PM $0.0447
-0.79%
$34.68 million $26.58 million
Jun 8, 12 PM $0.045
-1.01%
$34.95 million $26.59 million
Jun 8, 11 AM $0.0455
+0.88%
$35.31 million $26.8 million
Jun 8, 10 AM $0.0451
-1.09%
$35 million $26.94 million
Jun 8, 9 AM $0.0456
+0.66%
$35.39 million $27.39 million
Jun 8, 8 AM $0.0453
-2.94%
$35.17 million $28.43 million
Jun 8, 7 AM $0.0467
+2.44%
$36.24 million $28.75 million
Jun 8, 6 AM $0.0456
-2.53%
$35.37 million $28.1 million
Jun 8, 5 AM $0.0468
-2.38%
$36.29 million $28.72 million
Jun 8, 4 AM $0.0479
-1.36%
$37.18 million $28.59 million
Jun 8, 3 AM $0.0486
-2.90%
$37.69 million $28.12 million