Osmosis Historical Data

OSMO Page 5
Download
Date Close Price change Market cap Trading volume
Sep 26, 2025 $ 0.138
+0.69%
$ 103.01 million $ 5.59 million
Sep 25, 2025 $ 0.136
-5.98%
$ 102.15 million $ 5.64 million
Sep 24, 2025 $ 0.144
+0.82%
$ 107.73 million $ 4.49 million
Sep 23, 2025 $ 0.143
-1.03%
$ 106.6 million $ 4.78 million
Sep 22, 2025 $ 0.144
-7.68%
$ 107.7 million $ 8.22 million
Sep 21, 2025 $ 0.157
-1.17%
$ 116.43 million $ 4.73 million
Sep 20, 2025 $ 0.16
+0.91%
$ 118.65 million $ 3.85 million
Sep 19, 2025 $ 0.159
-4.27%
$ 117.9 million $ 4.73 million
Sep 18, 2025 $ 0.166
+1.24%
$ 123.74 million $ 5.92 million
Sep 17, 2025 $ 0.165
+1.30%
$ 122.23 million $ 5.4 million
Sep 16, 2025 $ 0.163
+0.19%
$ 121.13 million $ 6.11 million
Sep 15, 2025 $ 0.162
-4.57%
$ 121.05 million $ 6.79 million
Sep 14, 2025 $ 0.171
-3.57%
$ 126.64 million $ 6.11 million
Sep 13, 2025 $ 0.177
+1.81%
$ 131.97 million $ 6.83 million
Sep 12, 2025 $ 0.174
+0.49%
$ 129.61 million $ 5.86 million
Sep 11, 2025 $ 0.173
+0.69%
$ 128.95 million $ 6.68 million
Sep 10, 2025 $ 0.172
+1.93%
$ 128.02 million $ 5.7 million
Sep 9, 2025 $ 0.169
+1.16%
$ 125.58 million $ 7.35 million
Sep 8, 2025 $ 0.167
+0.09%
$ 124.1 million $ 6.87 million
Sep 7, 2025 $ 0.167
+1.06%
$ 124 million $ 5.32 million
Sep 6, 2025 $ 0.165
-0.34%
$ 122.68 million $ 4.41 million
Sep 5, 2025 $ 0.166
+1.20%
$ 123.08 million $ 5.09 million
Sep 4, 2025 $ 0.164
-2.69%
$ 121.6 million $ 4.8 million
Sep 3, 2025 $ 0.169
+2.01%
$ 124.94 million $ 4.76 million
Sep 2, 2025 $ 0.165
+2.65%
$ 122.74 million $ 4.04 million
Sep 1, 2025 $ 0.161
-2.51%
$ 119.64 million $ 5.1 million
Aug 31, 2025 $ 0.167
+0.39%
$ 122.71 million $ 5.94 million
Aug 30, 2025 $ 0.166
+0.14%
$ 123.52 million $ 4.29 million
Aug 29, 2025 $ 0.166
-4.94%
$ 122.9 million $ 7.2 million
Aug 28, 2025 $ 0.174
+3.24%
$ 129.27 million $ 7.35 million
Aug 27, 2025 $ 0.17
+1.20%
$ 125.19 million $ 5.61 million
Aug 26, 2025 $ 0.168
+4.21%
$ 124.48 million $ 5.03 million
Aug 25, 2025 $ 0.161
-7.27%
$ 119.42 million $ 6.67 million
Aug 24, 2025 $ 0.174
-1.47%
$ 129.11 million $ 5.9 million
Aug 23, 2025 $ 0.177
-1.65%
$ 130.96 million $ 4.56 million
Aug 22, 2025 $ 0.179
+9.11%
$ 133.06 million $ 7.22 million
Aug 21, 2025 $ 0.166
-2.56%
$ 121.89 million $ 5.23 million
Aug 20, 2025 $ 0.171
+5.40%
$ 125.99 million $ 6.92 million
Aug 19, 2025 $ 0.163
-3.32%
$ 119.97 million $ 5.77 million
Aug 18, 2025 $ 0.169
-5.07%
$ 125.2 million $ 7.24 million
Aug 17, 2025 $ 0.178
+0.76%
$ 131.87 million $ 11.48 million
Aug 16, 2025 $ 0.177
+1.71%
$ 130.83 million $ 4.58 million
Aug 15, 2025 $ 0.174
-0.87%
$ 128.63 million $ 7.33 million
Aug 14, 2025 $ 0.175
-8.70%
$ 129.71 million $ 9.93 million
Aug 13, 2025 $ 0.192
+2.03%
$ 142.07 million $ 7.68 million
Aug 12, 2025 $ 0.188
+4.96%
$ 139.2 million $ 6.83 million
Aug 11, 2025 $ 0.179
-3.71%
$ 132.62 million $ 6.21 million
Aug 10, 2025 $ 0.186
-0.93%
$ 137.7 million $ 4.92 million
Aug 9, 2025 $ 0.188
+2.38%
$ 138.98 million $ 5.78 million
Aug 8, 2025 $ 0.184
+2.40%
$ 135.66 million $ 5.76 million