Osmosis Historical Data

OSMO Page 60
Download
Date Close Price change Market cap Trading volume
May 14, 2 PM $0.0772
-1.61%
$59.71 million $87.14 million
May 14, 1 PM $0.0785
-1.32%
$60.72 million $86.86 million
May 14, 12 PM $0.0796
+2.33%
$61.53 million $86.13 million
May 14, 11 AM $0.0777
-2.77%
$60.13 million $84.61 million
May 14, 10 AM $0.08
-3.75%
$61.86 million $85.32 million
May 14, 9 AM $0.083
+3.04%
$64.19 million $85.92 million
May 14, 8 AM $0.0805
+6.57%
$62.3 million $79.83 million
May 14, 7 AM $0.0755
+5.04%
$58.43 million $74.8 million
May 14, 6 AM $0.0719
-3.64%
$55.62 million $72.21 million
May 14, 5 AM $0.0747
-1.19%
$57.75 million $72.19 million
May 14, 4 AM $0.0756
-0.37%
$58.44 million $71.51 million
May 14, 3 AM $0.0759
+10.63%
$58.71 million $67.84 million
May 14, 2 AM $0.0686
-5.10%
$53.07 million $63.82 million
May 14, 1 AM $0.0723
-5.50%
$55.91 million $63.51 million
May 14, 12 AM $0.0765
-11.59%
$59.2 million $62.68 million
May 13, 11 PM $0.0866
+1.76%
$66.95 million $61.37 million
May 13, 10 PM $0.085
-3.60%
$65.71 million $58.53 million
May 13, 9 PM $0.0882
+1.64%
$68.22 million $55.09 million
May 13, 8 PM $0.0868
+6.09%
$67.12 million $52.84 million
May 13, 7 PM $0.0818
+6.78%
$63.24 million $48.55 million
May 13, 6 PM $0.0766
+0.66%
$59.23 million $45.23 million
May 13, 5 PM $0.0761
-2.31%
$58.87 million $43.6 million
May 13, 4 PM $0.0779
-4.20%
$60.26 million $40.29 million
May 13, 3 PM $0.0814
+19.70%
$62.96 million $31.09 million
May 13, 2 PM $0.068
+4.13%
$52.6 million $23.41 million
May 13, 1 PM $0.0653
-0.46%
$50.52 million $23.22 million
May 13, 12 PM $0.0656
-2.70%
$50.76 million $22.56 million
May 13, 11 AM $0.0675
+0.95%
$52.17 million $22.06 million
May 13, 10 AM $0.0668
+9.36%
$51.67 million $20.7 million
May 13, 9 AM $0.0612
+1.71%
$47.32 million $18.75 million
May 13, 8 AM $0.0602
-0.78%
$46.52 million $18.76 million
May 13, 7 AM $0.0606
+1.17%
$46.89 million $18.81 million
May 13, 6 AM $0.0599
-1.80%
$46.33 million $19.38 million
May 13, 5 AM $0.061
-2.04%
$47.18 million $20.01 million
May 13, 4 AM $0.0623
+0.63%
$48.16 million $20.59 million
May 13, 3 AM $0.0619
+3.79%
$47.9 million $20.73 million
May 13, 2 AM $0.0597
-0.19%
$46.15 million $21.35 million
May 13, 1 AM $0.0598
-2.83%
$46.26 million $22.07 million
May 13, 12 AM $0.0616
+0.33%
$47.61 million $22.86 million
May 12, 11 PM $0.0614
+2.17%
$47.45 million $23.38 million
May 12, 10 PM $0.0601
+0.68%
$46.45 million $23.01 million
May 12, 9 PM $0.0597
-1.57%
$46.13 million $23.47 million
May 12, 8 PM $0.0606
-4.04%
$46.87 million $24.64 million
May 12, 7 PM $0.0632
+3.39%
$48.84 million $27 million
May 12, 6 PM $0.0611
+1.51%
$47.24 million $29.67 million
May 12, 5 PM $0.0602
-3.69%
$46.54 million $33.22 million
May 12, 4 PM $0.0625
-1.38%
$48.33 million $36.09 million
May 12, 3 PM $0.0634
-5.28%
$49 million $39 million
May 12, 2 PM $0.0669
-2.70%
$51.74 million $51.41 million
May 12, 1 PM $0.0688
+1.37%
$53.17 million $56.06 million