Osmosis Historical Data

OSMO Page 59
Download
Date Close Price change Market cap Trading volume
May 16, 4 PM $0.0795
+2.01%
$61.53 million $37.61 million
May 16, 3 PM $0.078
+2.45%
$60.32 million $36.5 million
May 16, 2 PM $0.0761
-2.44%
$58.87 million $42.65 million
May 16, 1 PM $0.078
+2.66%
$60.34 million $41.41 million
May 16, 12 PM $0.076
-5.89%
$58.83 million $39.38 million
May 16, 11 AM $0.0808
+5.67%
$62.51 million $37.3 million
May 16, 10 AM $0.0764
+5.24%
$59.09 million $32.96 million
May 16, 9 AM $0.0726
-1.40%
$56.15 million $30.78 million
May 16, 8 AM $0.0736
-5.87%
$56.95 million $29.25 million
May 16, 7 AM $0.0783
-8.46%
$60.54 million $26.48 million
May 16, 6 AM $0.0855
+15.73%
$66.1 million $20.03 million
May 16, 5 AM $0.0738
+8.66%
$57.12 million $12.75 million
May 16, 4 AM $0.068
+3.18%
$52.57 million $10.52 million
May 16, 3 AM $0.0659
+4.42%
$50.97 million $9.39 million
May 16, 2 AM $0.0631
+1.82%
$48.81 million $9.08 million
May 16, 1 AM $0.062
-1.88%
$47.94 million $9.48 million
May 16, 12 AM $0.0632
+1.98%
$48.85 million $9.52 million
May 15, 11 PM $0.0619
-0.83%
$47.91 million $9.67 million
May 15, 10 PM $0.0625
-0.48%
$48.31 million $10.07 million
May 15, 9 PM $0.0628
-0.05%
$48.54 million $10.14 million
May 15, 8 PM $0.0628
-2.08%
$48.58 million $10.34 million
May 15, 7 PM $0.0641
-0.46%
$49.62 million $10.64 million
May 15, 6 PM $0.0644
+0.91%
$49.85 million $10.92 million
May 15, 5 PM $0.0639
+0.19%
$49.4 million $11.46 million
May 15, 4 PM $0.0637
-2.06%
$49.3 million $12.22 million
May 15, 3 PM $0.0651
-0.93%
$50.36 million $12.9 million
May 15, 2 PM $0.0657
-0.55%
$50.83 million $19.19 million
May 15, 1 PM $0.0661
-4.47%
$51.12 million $20.56 million
May 15, 12 PM $0.0692
+1.83%
$53.51 million $22.29 million
May 15, 11 AM $0.0679
-0.17%
$52.55 million $22.92 million
May 15, 10 AM $0.0681
+1.03%
$52.64 million $24 million
May 15, 9 AM $0.0674
-0.45%
$52.1 million $25.73 million
May 15, 8 AM $0.0677
+1.13%
$52.34 million $29.36 million
May 15, 7 AM $0.0669
-1.35%
$51.75 million $31.7 million
May 15, 6 AM $0.0678
+1.01%
$52.46 million $33.15 million
May 15, 5 AM $0.0671
-4.24%
$51.94 million $33.03 million
May 15, 4 AM $0.0701
+1.63%
$54.24 million $33.72 million
May 15, 3 AM $0.069
+1.27%
$53.37 million $36.35 million
May 15, 2 AM $0.0681
-3.96%
$52.7 million $37.96 million
May 15, 1 AM $0.0709
-0.58%
$54.87 million $38.56 million
May 15, 12 AM $0.0714
-1.49%
$55.19 million $40.41 million
May 14, 11 PM $0.0724
+2.43%
$56.03 million $43.07 million
May 14, 10 PM $0.0707
-0.37%
$54.7 million $44.54 million
May 14, 9 PM $0.0711
-2.35%
$54.96 million $46.07 million
May 14, 8 PM $0.0728
-1.15%
$56.32 million $48.98 million
May 14, 7 PM $0.0737
-2.22%
$56.97 million $52.49 million
May 14, 6 PM $0.0753
-0.90%
$58.26 million $54.88 million
May 14, 5 PM $0.076
-0.72%
$58.82 million $54.84 million
May 14, 4 PM $0.0765
-4.11%
$59.19 million $58.3 million
May 14, 3 PM $0.0798
+3.36%
$61.72 million $66.37 million