Osmosis Historical Data

OSMO Page 7
Download
Date Close Price change Market cap Trading volume
Nov 16, 2025 $0.0936
-3.46%
$70.64 million $4.15 million
Nov 15, 2025 $0.0968
+0.16%
$72.87 million $3.84 million
Nov 14, 2025 $0.0974
-1.62%
$72.71 million $7.92 million
Nov 13, 2025 $0.0982
-3.10%
$74.32 million $5.84 million
Nov 12, 2025 $0.102
-1.32%
$76.21 million $3.24 million
Nov 11, 2025 $0.103
-4.60%
$77.44 million $4.17 million
Nov 10, 2025 $0.108
+1.28%
$81.11 million $4.16 million
Nov 9, 2025 $0.107
-1.18%
$80.09 million $4.26 million
Nov 8, 2025 $0.108
-1.64%
$81.02 million $7.69 million
Nov 7, 2025 $0.11
+13.30%
$82.34 million $7.59 million
Nov 6, 2025 $0.0968
+0.32%
$72.65 million $4.17 million
Nov 5, 2025 $0.0965
+2.66%
$72.41 million $4.82 million
Nov 4, 2025 $0.094
-6.94%
$70.52 million $11.67 million
Nov 3, 2025 $0.101
-10.96%
$75.77 million $9.16 million
Nov 2, 2025 $0.113
-1.05%
$84.98 million $3.86 million
Nov 1, 2025 $0.115
+2.97%
$85.97 million $4.77 million
Oct 31, 2025 $0.111
-0.18%
$83.47 million $4.17 million
Oct 30, 2025 $0.111
-7.39%
$83.42 million $6.35 million
Oct 29, 2025 $0.12
-0.91%
$89.64 million $4.52 million
Oct 28, 2025 $0.121
-1.62%
$90.41 million $6.24 million
Oct 27, 2025 $0.123
-3.20%
$91.89 million $10.37 million
Oct 26, 2025 $0.127
+9.71%
$94.92 million $10.42 million
Oct 25, 2025 $0.116
-0.61%
$86.53 million $3.98 million
Oct 24, 2025 $0.116
+0.25%
$87.06 million $4.37 million
Oct 23, 2025 $0.116
+2.09%
$86.87 million $5.48 million
Oct 22, 2025 $0.112
-4.18%
$84.65 million $6 million
Oct 21, 2025 $0.117
-5.09%
$87.21 million $6.23 million
Oct 20, 2025 $0.124
+0.20%
$92.54 million $4.46 million
Oct 19, 2025 $0.124
+2.49%
$92.6 million $4.63 million
Oct 18, 2025 $0.122
+1.78%
$90.81 million $4.47 million
Oct 17, 2025 $0.12
-2.95%
$89.45 million $6.65 million
Oct 16, 2025 $0.124
-2.89%
$92.51 million $6.82 million
Oct 15, 2025 $0.127
-4.34%
$95.18 million $5.94 million
Oct 14, 2025 $0.133
-1.60%
$99.48 million $6.74 million
Oct 13, 2025 $0.135
+5.15%
$101.08 million $6.04 million
Oct 12, 2025 $0.129
+13.56%
$96.12 million $6.8 million
Oct 11, 2025 $0.113
-3.54%
$84.62 million $14.1 million
Oct 10, 2025 $0.118
-22.56%
$87.98 million $20.91 million
Oct 9, 2025 $0.152
-2.19%
$113.72 million $4.55 million
Oct 8, 2025 $0.156
+0.63%
$116.28 million $4.71 million
Oct 7, 2025 $0.155
-10.24%
$115.52 million $12.02 million
Oct 6, 2025 $0.172
+0.36%
$128.73 million $7.14 million
Oct 5, 2025 $0.172
-0.51%
$128.21 million $4.87 million
Oct 4, 2025 $0.173
-2.96%
$128.87 million $5.09 million
Oct 3, 2025 $0.178
+4.05%
$132.59 million $10.61 million
Oct 2, 2025 $0.171
+14.39%
$127.72 million $26.47 million
Oct 1, 2025 $0.148
+8.33%
$111.6 million $16.62 million
Sep 30, 2025 $0.137
-0.66%
$102.2 million $4.5 million
Sep 29, 2025 $0.138
-0.27%
$103.04 million $5.67 million
Sep 28, 2025 $0.139
+1.60%
$103.24 million $4.51 million