Osmosis Historical Data

OSMO Page 7
Download
Date Close Price change Market cap Trading volume
May 17, 7 PM $ 0.0714
+0.79%
$ 55.22 million $ 13.95 million
May 17, 6 PM $ 0.0708
-0.93%
$ 54.78 million $ 14.29 million
May 17, 5 PM $ 0.0715
-1.04%
$ 55.3 million $ 14.7 million
May 17, 4 PM $ 0.0722
+0.30%
$ 55.87 million $ 15.15 million
May 17, 3 PM $ 0.072
-1.18%
$ 55.7 million $ 15.79 million
May 17, 2 PM $ 0.073
-0.23%
$ 56.46 million $ 20.12 million
May 17, 1 PM $ 0.0731
-1.13%
$ 56.55 million $ 21.17 million
May 17, 12 PM $ 0.0739
-0.83%
$ 57.19 million $ 22.69 million
May 17, 11 AM $ 0.0746
+0.11%
$ 57.73 million $ 24.99 million
May 17, 10 AM $ 0.0745
-1.15%
$ 57.66 million $ 27.65 million
May 17, 9 AM $ 0.0755
-0.68%
$ 58.4 million $ 28.77 million
May 17, 8 AM $ 0.076
+4.84%
$ 58.79 million $ 29.1 million
May 17, 7 AM $ 0.0725
+0.63%
$ 56.08 million $ 30.91 million
May 17, 6 AM $ 0.072
+0.31%
$ 55.68 million $ 34.81 million
May 17, 5 AM $ 0.0717
-2.80%
$ 55.45 million $ 39.24 million
May 17, 4 AM $ 0.0738
+1.00%
$ 57.08 million $ 41.05 million
May 17, 3 AM $ 0.0731
-1.19%
$ 56.54 million $ 41.24 million
May 17, 2 AM $ 0.0739
-3.81%
$ 57.19 million $ 41.45 million
May 17, 1 AM $ 0.0768
-1.90%
$ 59.4 million $ 42.79 million
May 17, 12 AM $ 0.0782
+8.71%
$ 60.47 million $ 41.86 million
May 16, 11 PM $ 0.0719
-1.48%
$ 55.63 million $ 38.44 million
May 16, 10 PM $ 0.073
-3.47%
$ 56.48 million $ 37.94 million
May 16, 9 PM $ 0.0757
-1.18%
$ 58.53 million $ 39.44 million
May 16, 8 PM $ 0.0766
+0.38%
$ 59.23 million $ 39.33 million
May 16, 7 PM $ 0.0763
-1.67%
$ 59.01 million $ 38.85 million
May 16, 6 PM $ 0.0776
-0.47%
$ 60.01 million $ 38.37 million
May 16, 5 PM $ 0.078
-1.90%
$ 60.36 million $ 37.99 million
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