Osmosis Historical Data

OSMO Page 48
Download
Date Close Price change Market cap Trading volume
Jun 8, 3 AM $0.0486
-2.90%
$37.69 million $28.12 million
Jun 8, 2 AM $0.05
-0.81%
$38.82 million $27.94 million
Jun 8, 1 AM $0.0504
-0.60%
$39.14 million $27.85 million
Jun 8, 12 AM $0.0507
-2.39%
$39.38 million $27.61 million
Jun 7, 11 PM $0.052
-0.30%
$40.33 million $27.61 million
Jun 7, 10 PM $0.0521
-1.67%
$40.46 million $30.26 million
Jun 7, 9 PM $0.053
+6.31%
$41.15 million $29.59 million
Jun 7, 8 PM $0.0499
+3.23%
$38.71 million $24.8 million
Jun 7, 7 PM $0.0484
-2.40%
$37.54 million $24.06 million
Jun 7, 6 PM $0.0496
-0.64%
$38.47 million $23.46 million
Jun 7, 5 PM $0.0499
+3.03%
$38.71 million $22.44 million
Jun 7, 4 PM $0.0485
-7.07%
$37.62 million $20.72 million
Jun 7, 3 PM $0.0521
+14.32%
$40.47 million $18.64 million
Jun 7, 2 PM $0.0456
+9.40%
$35.39 million $16.75 million
Jun 7, 1 PM $0.0417
-0.13%
$32.35 million $14.5 million
Jun 7, 12 PM $0.0417
-0.29%
$32.39 million $14.5 million
Jun 7, 11 AM $0.0418
-0.38%
$32.47 million $14.22 million
Jun 7, 10 AM $0.042
-0.61%
$32.57 million $13.85 million
Jun 7, 9 AM $0.0422
+0.25%
$32.77 million $13.19 million
Jun 7, 8 AM $0.0421
+4.91%
$32.69 million $10.66 million
Jun 7, 7 AM $0.0401
+0.00%
$31.16 million $10.2 million
Jun 7, 6 AM $0.0402
+0.48%
$31.17 million $10.1 million
Jun 7, 5 AM $0.04
+1.71%
$31.02 million $9.26 million
Jun 7, 4 AM $0.0393
+1.74%
$30.5 million $9.12 million
Jun 7, 3 AM $0.0386
-0.42%
$29.98 million $9.17 million
Jun 7, 2 AM $0.0388
-0.71%
$30.1 million $9.15 million
Jun 7, 1 AM $0.0391
-1.81%
$30.32 million $9.02 million
Jun 7, 12 AM $0.0398
-0.86%
$30.88 million $7.76 million
Jun 6, 11 PM $0.0401
+4.10%
$31.14 million $8.21 million
Jun 6, 10 PM $0.0385
+2.03%
$29.91 million $4.46 million
Jun 6, 9 PM $0.0377
+3.49%
$29.3 million $4.16 million
Jun 6, 8 PM $0.0365
+0.08%
$28.31 million $4.77 million
Jun 6, 7 PM $0.0364
-0.37%
$28.29 million $5.23 million
Jun 6, 6 PM $0.0366
+0.95%
$28.39 million $5.33 million
Jun 6, 5 PM $0.0362
-1.37%
$28.12 million $5.4 million
Jun 6, 4 PM $0.0366
-0.02%
$28.38 million $5.45 million
Jun 6, 3 PM $0.0366
-1.02%
$28.38 million $5.68 million
Jun 6, 2 PM $0.0369
+1.17%
$28.68 million $6.32 million
Jun 6, 1 PM $0.0365
+0.02%
$28.35 million $6.57 million
Jun 6, 12 PM $0.0365
+0.12%
$28.35 million $6.6 million
Jun 6, 11 AM $0.0365
+1.86%
$28.31 million $6.81 million
Jun 6, 10 AM $0.0358
-0.48%
$27.8 million $6.84 million
Jun 6, 9 AM $0.036
-1.26%
$27.93 million $7.07 million
Jun 6, 8 AM $0.0364
+0.62%
$28.29 million $7.22 million
Jun 6, 7 AM $0.0362
+1.16%
$28.11 million $7.44 million
Jun 6, 6 AM $0.0358
+1.65%
$27.79 million $7.81 million
Jun 6, 5 AM $0.0352
+1.96%
$27.34 million $8.35 million
Jun 6, 4 AM $0.0345
-3.62%
$26.81 million $9.44 million
Jun 6, 3 AM $0.0359
-1.10%
$27.84 million $10.36 million
Jun 6, 2 AM $0.0363
-1.34%
$28.15 million $10.41 million