Osmosis Historical Data

OSMO Page 7
Download
Date Close Price change Market cap Trading volume
Aug 3, 2025 $ 0.167
+4.33%
$ 123.68 million $ 4.43 million
Aug 2, 2025 $ 0.16
-0.55%
$ 117.97 million $ 4.78 million
Aug 1, 2025 $ 0.16
-3.76%
$ 118.75 million $ 6.54 million
Jul 31, 2025 $ 0.167
-3.67%
$ 122.96 million $ 5.17 million
Jul 30, 2025 $ 0.173
-3.11%
$ 127.65 million $ 5.64 million
Jul 29, 2025 $ 0.179
-1.54%
$ 131.75 million $ 5.57 million
Jul 28, 2025 $ 0.181
-6.59%
$ 133.81 million $ 8.07 million
Jul 27, 2025 $ 0.194
+3.59%
$ 143.24 million $ 4.9 million
Jul 26, 2025 $ 0.187
+0.40%
$ 138.11 million $ 4.2 million
Jul 25, 2025 $ 0.187
+1.94%
$ 137.56 million $ 6.18 million
Jul 24, 2025 $ 0.183
-0.29%
$ 134.96 million $ 6.63 million
Jul 23, 2025 $ 0.183
-9.21%
$ 135.24 million $ 8.24 million
Jul 22, 2025 $ 0.202
-0.89%
$ 148.96 million $ 8.31 million
Jul 21, 2025 $ 0.204
+1.69%
$ 150.3 million $ 8.73 million
Jul 20, 2025 $ 0.201
+4.23%
$ 147.8 million $ 7.98 million
Jul 19, 2025 $ 0.192
+1.66%
$ 141.65 million $ 5.79 million
Jul 18, 2025 $ 0.189
+1.33%
$ 139.34 million $ 10.09 million
Jul 17, 2025 $ 0.187
-0.27%
$ 137.51 million $ 7.88 million
Jul 16, 2025 $ 0.187
+3.83%
$ 137.9 million $ 9.05 million
Jul 15, 2025 $ 0.18
+2.35%
$ 132.82 million $ 6.16 million
Jul 14, 2025 $ 0.176
-1.05%
$ 129.77 million $ 7.21 million
Jul 13, 2025 $ 0.178
+2.49%
$ 131.14 million $ 5.67 million
Jul 12, 2025 $ 0.174
+2.17%
$ 127.93 million $ 10.63 million
Jul 11, 2025 $ 0.17
+3.02%
$ 125.18 million $ 7.09 million
Jul 10, 2025 $ 0.159
+2.90%
$ 117.37 million $ 5.68 million
Jul 9, 2025 $ 0.154
+2.79%
$ 113.56 million $ 4.13 million
Jul 8, 2025 $ 0.15
+0.09%
$ 110.46 million $ 6.14 million
Jul 7, 2025 $ 0.15
+3.41%
$ 110.33 million $ 17.86 million
Jul 6, 2025 $ 0.145
+4.44%
$ 106.69 million $ 4.06 million
Jul 5, 2025 $ 0.139
-1.55%
$ 102.14 million $ 3.28 million
Jul 4, 2025 $ 0.141
-3.38%
$ 103.71 million $ 4.05 million
Jul 3, 2025 $ 0.146
+0.61%
$ 107.34 million $ 4.52 million
Jul 2, 2025 $ 0.145
+4.96%
$ 106.64 million $ 5.55 million
Jul 1, 2025 $ 0.138
-1.57%
$ 101.57 million $ 5.74 million
Jun 30, 2025 $ 0.14
-6.27%
$ 103.19 million $ 7.83 million
Jun 29, 2025 $ 0.15
+0.87%
$ 110.07 million $ 5.77 million
Jun 28, 2025 $ 0.149
+0.12%
$ 109.1 million $ 3.37 million
Jun 27, 2025 $ 0.148
+1.96%
$ 108.95 million $ 3.53 million
Jun 26, 2025 $ 0.146
-3.13%
$ 106.85 million $ 4.84 million
Jun 25, 2025 $ 0.15
-7.34%
$ 110.28 million $ 7.76 million
Jun 24, 2025 $ 0.162
-2.99%
$ 119 million $ 5.7 million
Jun 23, 2025 $ 0.167
+9.51%
$ 122.64 million $ 6.67 million
Jun 22, 2025 $ 0.153
-6.88%
$ 111.97 million $ 7.64 million
Jun 21, 2025 $ 0.164
-3.31%
$ 120.22 million $ 4.75 million
Jun 20, 2025 $ 0.17
-0.85%
$ 124.32 million $ 7.24 million
Jun 19, 2025 $ 0.171
+0.38%
$ 125.34 million $ 4.11 million
Jun 18, 2025 $ 0.17
-0.13%
$ 124.83 million $ 6.99 million
Jun 17, 2025 $ 0.171
-3.20%
$ 124.97 million $ 4.58 million
Jun 16, 2025 $ 0.176
+0.23%
$ 129.07 million $ 4.47 million
Jun 15, 2025 $ 0.176
+0.36%
$ 128.74 million $ 2.95 million