Osmosis Historical Data

OSMO Page 5
Download
Date Close Price change Market cap Trading volume
Feb 24, 2026 $0.0342
-0.15%
$26.1 million $1.62 million
Feb 23, 2026 $0.0342
-4.76%
$26.13 million $1.53 million
Feb 22, 2026 $0.0359
-1.59%
$27.44 million $1.19 million
Feb 21, 2026 $0.0365
-0.44%
$27.88 million $1.23 million
Feb 20, 2026 $0.0367
+1.07%
$28 million $1.37 million
Feb 19, 2026 $0.0363
-1.71%
$27.7 million $1.5 million
Feb 18, 2026 $0.0369
-0.58%
$28.14 million $1.56 million
Feb 17, 2026 $0.0371
-2.16%
$28.33 million $1.35 million
Feb 16, 2026 $0.0379
+1.46%
$28.94 million $1.48 million
Feb 15, 2026 $0.0374
-2.91%
$28.54 million $1.44 million
Feb 14, 2026 $0.0385
-0.01%
$29.37 million $1.63 million
Feb 13, 2026 $0.0385
+2.62%
$29.37 million $1.73 million
Feb 12, 2026 $0.0375
+1.63%
$28.6 million $1.41 million
Feb 11, 2026 $0.0369
-1.61%
$28.14 million $1.67 million
Feb 10, 2026 $0.0375
-0.94%
$28.6 million $1.37 million
Feb 9, 2026 $0.0379
-1.69%
$28.88 million $1.74 million
Feb 8, 2026 $0.0385
-1.54%
$29.35 million $1.26 million
Feb 7, 2026 $0.0391
-0.09%
$29.81 million $1.33 million
Feb 6, 2026 $0.0392
+9.38%
$29.85 million $2.04 million
Feb 5, 2026 $0.0358
-11.55%
$27.27 million $2.59 million
Feb 4, 2026 $0.0404
-3.79%
$30.82 million $1.91 million
Feb 3, 2026 $0.042
-1.10%
$32.01 million $1.6 million
Feb 2, 2026 $0.0425
+3.01%
$32.39 million $1.61 million
Feb 1, 2026 $0.0413
-3.05%
$31.41 million $1.91 million
Jan 31, 2026 $0.0426
-9.06%
$32.39 million $2.5 million
Jan 30, 2026 $0.0468
-0.68%
$35.61 million $1.75 million
Jan 29, 2026 $0.0471
-5.72%
$35.82 million $1.51 million
Jan 28, 2026 $0.05
-1.53%
$38.02 million $1.37 million
Jan 27, 2026 $0.0508
-0.33%
$38.61 million $1.7 million
Jan 26, 2026 $0.0509
+2.07%
$38.73 million $1.92 million
Jan 25, 2026 $0.0499
-6.47%
$37.94 million $2.15 million
Jan 24, 2026 $0.0534
+0.72%
$40.55 million $1.61 million
Jan 23, 2026 $0.053
+0.19%
$40.25 million $1.84 million
Jan 22, 2026 $0.0529
-1.89%
$40.17 million $1.51 million
Jan 21, 2026 $0.0539
+2.43%
$40.93 million $1.82 million
Jan 20, 2026 $0.0526
-4.56%
$39.97 million $2.17 million
Jan 19, 2026 $0.0551
-1.99%
$41.85 million $3.14 million
Jan 18, 2026 $0.0562
-3.21%
$42.69 million $2.33 million
Jan 17, 2026 $0.0581
+1.34%
$44.1 million $2.42 million
Jan 16, 2026 $0.0573
+0.84%
$43.49 million $4.16 million
Jan 15, 2026 $0.0569
-4.24%
$43.17 million $2.96 million
Jan 14, 2026 $0.0594
-8.98%
$45.09 million $6.03 million
Jan 13, 2026 $0.0652
+18.79%
$49.29 million $18.65 million
Jan 12, 2026 $0.0549
-3.11%
$41.7 million $1.83 million
Jan 11, 2026 $0.0567
-1.47%
$43 million $1.6 million
Jan 10, 2026 $0.0575
-0.06%
$43.63 million $2.67 million
Jan 9, 2026 $0.0576
+0.90%
$43.64 million $2.31 million
Jan 8, 2026 $0.057
-2.07%
$43.25 million $2.74 million
Jan 7, 2026 $0.0582
-3.67%
$44.15 million $2.67 million
Jan 6, 2026 $0.0605
+6.47%
$45.84 million $5.12 million