Osmosis Historical Data

OSMO Page 53
Download
Date Close Price change Market cap Trading volume
May 28, 10 PM $0.0541
-1.57%
$41.93 million $6.73 million
May 28, 9 PM $0.0549
-0.13%
$42.6 million $6.84 million
May 28, 8 PM $0.055
+0.03%
$42.65 million $7.19 million
May 28, 7 PM $0.055
-1.07%
$42.64 million $7.37 million
May 28, 6 PM $0.0556
-0.16%
$43.1 million $7.68 million
May 28, 5 PM $0.0557
-0.77%
$43.17 million $7.9 million
May 28, 4 PM $0.0561
+0.20%
$43.5 million $8.24 million
May 28, 3 PM $0.056
+0.16%
$43.41 million $8.32 million
May 28, 2 PM $0.0559
+3.24%
$43.34 million $12.28 million
May 28, 1 PM $0.0542
-1.27%
$41.98 million $12.26 million
May 28, 12 PM $0.0548
+1.37%
$42.52 million $12.46 million
May 28, 11 AM $0.0541
-0.25%
$41.94 million $12.69 million
May 28, 10 AM $0.0542
-1.21%
$42.05 million $13.42 million
May 28, 9 AM $0.0549
+2.61%
$42.56 million $14.07 million
May 28, 8 AM $0.0535
-0.51%
$41.48 million $14.11 million
May 28, 7 AM $0.0538
+0.41%
$41.69 million $14.91 million
May 28, 6 AM $0.0536
-1.74%
$41.52 million $16.52 million
May 28, 5 AM $0.0545
-0.45%
$42.25 million $17.67 million
May 28, 4 AM $0.0548
+0.17%
$42.44 million $18.65 million
May 28, 3 AM $0.0546
-3.20%
$42.35 million $19.82 million
May 28, 2 AM $0.0565
-0.09%
$43.75 million $20.41 million
May 28, 1 AM $0.0565
-0.42%
$43.79 million $22.33 million
May 28, 12 AM $0.0567
-1.57%
$43.97 million $25.75 million
May 27, 11 PM $0.0577
-2.13%
$44.69 million $26.92 million
May 27, 10 PM $0.0589
+0.12%
$45.66 million $27.35 million
May 27, 9 PM $0.0588
-1.97%
$45.61 million $27.96 million
May 27, 8 PM $0.06
-1.51%
$46.52 million $29.06 million
May 27, 7 PM $0.0609
+0.34%
$47.24 million $29.96 million
May 27, 6 PM $0.0607
+0.90%
$47.08 million $29.62 million
May 27, 5 PM $0.0602
+0.12%
$46.65 million $29.49 million
May 27, 4 PM $0.0601
-0.32%
$46.6 million $29.33 million
May 27, 3 PM $0.0603
+0.53%
$46.75 million $32.74 million
May 27, 2 PM $0.06
-0.20%
$46.5 million $47.82 million
May 27, 1 PM $0.0601
-1.40%
$46.59 million $47.16 million
May 27, 12 PM $0.061
-2.35%
$47.25 million $46.79 million
May 27, 11 AM $0.0624
+2.62%
$48.39 million $46.52 million
May 27, 10 AM $0.0608
-5.14%
$47.15 million $44.56 million
May 27, 9 AM $0.0641
+0.54%
$49.71 million $44.33 million
May 27, 8 AM $0.0638
-3.44%
$49.44 million $43.45 million
May 27, 7 AM $0.0661
+1.92%
$51.2 million $42.52 million
May 27, 6 AM $0.0648
+2.13%
$50.24 million $37.86 million
May 27, 5 AM $0.0635
-4.18%
$49.2 million $35.55 million
May 27, 4 AM $0.0663
-3.59%
$51.35 million $36.1 million
May 27, 3 AM $0.0687
+1.07%
$53.25 million $34.43 million
May 27, 2 AM $0.068
+3.87%
$52.72 million $33.23 million
May 27, 1 AM $0.0655
-0.88%
$50.76 million $29.86 million
May 27, 12 AM $0.0661
+7.56%
$51.2 million $24.48 million
May 26, 11 PM $0.0614
+0.24%
$47.6 million $20.94 million
May 26, 10 PM $0.0613
+1.69%
$47.49 million $19.23 million
May 26, 9 PM $0.0603
+4.95%
$46.69 million $17.52 million