Osmosis Historical Data

OSMO Page 54
Download
Date Close Price change Market cap Trading volume
May 26, 9 PM $0.0603
+4.95%
$46.69 million $17.52 million
May 26, 8 PM $0.0574
+1.34%
$44.49 million $14.8 million
May 26, 7 PM $0.0566
+2.73%
$43.89 million $13.22 million
May 26, 6 PM $0.0551
-3.19%
$42.7 million $13.07 million
May 26, 5 PM $0.0569
+0.53%
$44.11 million $12.86 million
May 26, 4 PM $0.0566
-3.16%
$43.89 million $12.11 million
May 26, 3 PM $0.0585
+10.79%
$45.34 million $6.65 million
May 26, 2 PM $0.0528
+0.05%
$40.93 million $5.58 million
May 26, 1 PM $0.0528
-0.10%
$40.91 million $6.01 million
May 26, 12 PM $0.0528
-1.04%
$40.95 million $6.44 million
May 26, 11 AM $0.0534
+1.00%
$41.38 million $7.24 million
May 26, 10 AM $0.0529
+0.88%
$40.97 million $7.29 million
May 26, 9 AM $0.0524
+0.15%
$40.61 million $7.18 million
May 26, 8 AM $0.0523
-0.04%
$40.55 million $7.18 million
May 26, 7 AM $0.0523
-0.87%
$40.55 million $7.21 million
May 26, 6 AM $0.0528
-0.19%
$40.9 million $7.23 million
May 26, 5 AM $0.0529
+0.17%
$40.97 million $7.33 million
May 26, 4 AM $0.0528
+0.48%
$40.9 million $7.43 million
May 26, 3 AM $0.0525
+0.03%
$40.71 million $7.5 million
May 26, 2 AM $0.0525
-0.10%
$40.69 million $7.47 million
May 26, 1 AM $0.0526
-1.76%
$40.73 million $7.41 million
May 26, 12 AM $0.0535
-2.42%
$41.41 million $7.35 million
May 25, 11 PM $0.0548
-0.68%
$42.44 million $7.26 million
May 25, 10 PM $0.0552
-1.17%
$42.73 million $7.2 million
May 25, 9 PM $0.0558
-1.11%
$43.24 million $7.24 million
May 25, 8 PM $0.0564
-0.28%
$43.72 million $7.3 million
May 25, 7 PM $0.0566
+1.21%
$43.84 million $7.19 million
May 25, 6 PM $0.0559
-0.55%
$43.32 million $7.08 million
May 25, 5 PM $0.0562
+0.41%
$43.56 million $7.08 million
May 25, 4 PM $0.056
+0.62%
$43.38 million $7.04 million
May 25, 3 PM $0.0556
-0.12%
$43.11 million $6.99 million
May 25, 2 PM $0.0557
-0.89%
$43.16 million $7.38 million
May 25, 1 PM $0.0562
-0.75%
$43.55 million $6.92 million
May 25, 12 PM $0.0566
+2.26%
$43.88 million $6.41 million
May 25, 11 AM $0.0554
+1.24%
$42.91 million $5.51 million
May 25, 10 AM $0.0547
-0.07%
$42.38 million $5.39 million
May 25, 9 AM $0.0547
-0.87%
$42.42 million $5.42 million
May 25, 8 AM $0.0552
+0.47%
$42.79 million $5.42 million
May 25, 7 AM $0.055
-1.04%
$42.59 million $5.35 million
May 25, 6 AM $0.0556
-0.85%
$43.04 million $5.43 million
May 25, 5 AM $0.056
-0.03%
$43.41 million $5.96 million
May 25, 4 AM $0.0561
+1.85%
$43.42 million $5.95 million
May 25, 3 AM $0.055
+1.00%
$42.64 million $5.85 million
May 25, 2 AM $0.0545
+0.49%
$42.21 million $5.95 million
May 25, 1 AM $0.0542
-0.96%
$42.01 million $6.42 million
May 25, 12 AM $0.0547
+2.06%
$42.41 million $6.41 million
May 24, 11 PM $0.0536
+0.08%
$41.55 million $6.27 million
May 24, 10 PM $0.0536
-0.18%
$41.52 million $6.31 million
May 24, 9 PM $0.0537
-1.74%
$41.59 million $6.39 million
May 24, 8 PM $0.0546
-0.72%
$42.33 million $6.37 million