Osmosis Historical Data

OSMO Page 6
Download
Date Close Price change Market cap Trading volume
Jan 5, 2026 $0.0568
+1.81%
$43.03 million $2.44 million
Jan 4, 2026 $0.0558
+1.21%
$42.26 million $2.37 million
Jan 3, 2026 $0.0551
+4.18%
$41.74 million $2.63 million
Jan 2, 2026 $0.0529
+3.62%
$40.06 million $2.32 million
Jan 1, 2026 $0.051
+2.15%
$38.66 million $2.1 million
Dec 31, 2025 $0.0499
-1.57%
$37.83 million $2.02 million
Dec 30, 2025 $0.0506
-0.83%
$38.35 million $1.61 million
Dec 29, 2025 $0.0512
-0.73%
$38.64 million $1.8 million
Dec 28, 2025 $0.0513
-2.38%
$39.03 million $1.37 million
Dec 27, 2025 $0.052
+1.62%
$39.76 million $1.57 million
Dec 26, 2025 $0.0511
+0.21%
$38.7 million $1.9 million
Dec 25, 2025 $0.0516
+0.52%
$38.59 million $1.36 million
Dec 24, 2025 $0.0513
+0.58%
$38.81 million $1.46 million
Dec 23, 2025 $0.0512
+2.13%
$38.57 million $1.67 million
Dec 22, 2025 $0.0502
-1.37%
$37.92 million $2.25 million
Dec 21, 2025 $0.051
-2.45%
$38.48 million $2.61 million
Dec 20, 2025 $0.0522
+0.64%
$39.5 million $2.21 million
Dec 19, 2025 $0.0522
+5.11%
$39.19 million $2.4 million
Dec 18, 2025 $0.0496
-7.73%
$37.51 million $2.88 million
Dec 17, 2025 $0.054
-5.66%
$40.61 million $3 million
Dec 16, 2025 $0.0576
-2.99%
$43.26 million $3.08 million
Dec 15, 2025 $0.0593
-8.08%
$44.86 million $4.82 million
Dec 14, 2025 $0.0645
-5.79%
$48.73 million $3.36 million
Dec 13, 2025 $0.0681
-0.16%
$51.63 million $2.78 million
Dec 12, 2025 $0.0682
-1.40%
$51.48 million $4.7 million
Dec 11, 2025 $0.0692
-3.59%
$52.2 million $4.11 million
Dec 10, 2025 $0.0717
-3.40%
$54.14 million $3.73 million
Dec 9, 2025 $0.0743
+4.36%
$56.06 million $3.71 million
Dec 8, 2025 $0.0712
-0.29%
$53.68 million $3.9 million
Dec 7, 2025 $0.0713
-1.93%
$53.8 million $3.06 million
Dec 6, 2025 $0.0727
+2.99%
$54.82 million $3.14 million
Dec 5, 2025 $0.0706
-2.21%
$53.16 million $3.69 million
Dec 4, 2025 $0.0722
-5.50%
$54.43 million $3.27 million
Dec 3, 2025 $0.0764
+2.26%
$57.57 million $4.23 million
Dec 2, 2025 $0.0747
+6.37%
$56.33 million $3.91 million
Dec 1, 2025 $0.0703
-7.69%
$53.06 million $4.4 million
Nov 30, 2025 $0.0769
+0.12%
$57.38 million $1.87 million
Nov 29, 2025 $0.0769
-0.67%
$57.87 million $2.08 million
Nov 28, 2025 $0.0777
-5.08%
$58.3 million $3.62 million
Nov 27, 2025 $0.0818
-1.03%
$61.63 million $2.99 million
Nov 26, 2025 $0.083
-0.10%
$62.26 million $3.43 million
Nov 25, 2025 $0.0833
-0.41%
$62.56 million $3.01 million
Nov 24, 2025 $0.0837
+2.10%
$62.93 million $3.11 million
Nov 23, 2025 $0.0825
-0.84%
$61.7 million $2.81 million
Nov 22, 2025 $0.0834
-0.14%
$62.59 million $3.88 million
Nov 21, 2025 $0.082
-6.43%
$62.81 million $4.18 million
Nov 20, 2025 $0.0896
+0.03%
$65.93 million $6.62 million
Nov 19, 2025 $0.0896
-1.71%
$67.35 million $4.23 million
Nov 18, 2025 $0.0915
+0.25%
$68.5 million $4.06 million
Nov 17, 2025 $0.0913
-2.91%
$68.63 million $4.59 million