Osmosis Historical Data

OSMO Page 58
Download
Date Close Price change Market cap Trading volume
May 18, 5 PM $0.064
-0.38%
$49.56 million $9.15 million
May 18, 4 PM $0.0643
+0.63%
$49.76 million $9.1 million
May 18, 3 PM $0.0639
-0.20%
$49.45 million $9.11 million
May 18, 2 PM $0.0641
-2.23%
$49.59 million $10.4 million
May 18, 1 PM $0.0655
-0.89%
$50.7 million $10.64 million
May 18, 12 PM $0.0661
+0.42%
$51.15 million $10.68 million
May 18, 11 AM $0.0658
+1.09%
$50.93 million $10.68 million
May 18, 10 AM $0.0651
+0.53%
$50.38 million $10.7 million
May 18, 9 AM $0.0647
-2.42%
$50.12 million $10.98 million
May 18, 8 AM $0.0664
-1.93%
$51.36 million $11.7 million
May 18, 7 AM $0.0677
+1.95%
$52.37 million $12.29 million
May 18, 6 AM $0.0663
-0.99%
$51.34 million $12.42 million
May 18, 5 AM $0.067
-0.36%
$51.86 million $12.45 million
May 18, 4 AM $0.0673
+1.82%
$52.05 million $12.42 million
May 18, 3 AM $0.0661
-2.64%
$51.13 million $12.31 million
May 18, 2 AM $0.0679
-0.90%
$52.55 million $12.51 million
May 18, 1 AM $0.0685
+0.08%
$53.03 million $12.71 million
May 18, 12 AM $0.0684
+0.06%
$52.96 million $13.22 million
May 17, 11 PM $0.0684
-2.92%
$52.93 million $14.16 million
May 17, 10 PM $0.0704
-1.08%
$54.51 million $14.22 million
May 17, 9 PM $0.0712
-0.23%
$55.1 million $13.62 million
May 17, 8 PM $0.0714
+0.02%
$55.23 million $13.65 million
May 17, 7 PM $0.0714
+0.79%
$55.22 million $13.95 million
May 17, 6 PM $0.0708
-0.93%
$54.78 million $14.29 million
May 17, 5 PM $0.0715
-1.04%
$55.3 million $14.7 million
May 17, 4 PM $0.0722
+0.30%
$55.87 million $15.15 million
May 17, 3 PM $0.072
-1.18%
$55.7 million $15.79 million
May 17, 2 PM $0.073
-0.23%
$56.46 million $20.12 million
May 17, 1 PM $0.0731
-1.13%
$56.55 million $21.17 million
May 17, 12 PM $0.0739
-0.83%
$57.19 million $22.69 million
May 17, 11 AM $0.0746
+0.11%
$57.73 million $24.99 million
May 17, 10 AM $0.0745
-1.15%
$57.66 million $27.65 million
May 17, 9 AM $0.0755
-0.68%
$58.4 million $28.77 million
May 17, 8 AM $0.076
+4.84%
$58.79 million $29.1 million
May 17, 7 AM $0.0725
+0.63%
$56.08 million $30.91 million
May 17, 6 AM $0.072
+0.31%
$55.68 million $34.81 million
May 17, 5 AM $0.0717
-2.80%
$55.45 million $39.24 million
May 17, 4 AM $0.0738
+1.00%
$57.08 million $41.05 million
May 17, 3 AM $0.0731
-1.19%
$56.54 million $41.24 million
May 17, 2 AM $0.0739
-3.81%
$57.19 million $41.45 million
May 17, 1 AM $0.0768
-1.90%
$59.4 million $42.79 million
May 17, 12 AM $0.0782
+8.71%
$60.47 million $41.86 million
May 16, 11 PM $0.0719
-1.48%
$55.63 million $38.44 million
May 16, 10 PM $0.073
-3.47%
$56.48 million $37.94 million
May 16, 9 PM $0.0757
-1.18%
$58.53 million $39.44 million
May 16, 8 PM $0.0766
+0.38%
$59.23 million $39.33 million
May 16, 7 PM $0.0763
-1.67%
$59.01 million $38.85 million
May 16, 6 PM $0.0776
-0.47%
$60.01 million $38.37 million
May 16, 5 PM $0.078
-1.90%
$60.36 million $37.99 million
May 16, 4 PM $0.0795
+2.01%
$61.53 million $37.61 million