Osmosis Historical Data

OSMO Page 8
Download
Date Close Price change Market cap Trading volume
Sep 27, 2025 $0.137
-0.69%
$102.3 million $4.4 million
Sep 26, 2025 $0.138
+0.69%
$103.01 million $5.59 million
Sep 25, 2025 $0.136
-5.98%
$102.15 million $5.64 million
Sep 24, 2025 $0.144
+0.82%
$107.73 million $4.49 million
Sep 23, 2025 $0.143
-1.03%
$106.6 million $4.78 million
Sep 22, 2025 $0.144
-7.68%
$107.7 million $8.22 million
Sep 21, 2025 $0.157
-1.17%
$116.43 million $4.73 million
Sep 20, 2025 $0.16
+0.91%
$118.65 million $3.85 million
Sep 19, 2025 $0.159
-4.27%
$117.9 million $4.73 million
Sep 18, 2025 $0.166
+1.24%
$123.74 million $5.92 million
Sep 17, 2025 $0.165
+1.30%
$122.23 million $5.4 million
Sep 16, 2025 $0.163
+0.19%
$121.13 million $6.11 million
Sep 15, 2025 $0.162
-4.57%
$121.05 million $6.79 million
Sep 14, 2025 $0.171
-3.57%
$126.64 million $6.11 million
Sep 13, 2025 $0.177
+1.81%
$131.97 million $6.83 million
Sep 12, 2025 $0.174
+0.49%
$129.61 million $5.86 million
Sep 11, 2025 $0.173
+0.69%
$128.95 million $6.68 million
Sep 10, 2025 $0.172
+1.93%
$128.02 million $5.7 million
Sep 9, 2025 $0.169
+1.16%
$125.58 million $7.35 million
Sep 8, 2025 $0.167
+0.09%
$124.1 million $6.87 million
Sep 7, 2025 $0.167
+1.06%
$124 million $5.32 million
Sep 6, 2025 $0.165
-0.34%
$122.68 million $4.41 million
Sep 5, 2025 $0.166
+1.20%
$123.08 million $5.09 million
Sep 4, 2025 $0.164
-2.69%
$121.6 million $4.8 million
Sep 3, 2025 $0.169
+2.01%
$124.94 million $4.76 million
Sep 2, 2025 $0.165
+2.65%
$122.74 million $4.04 million
Sep 1, 2025 $0.161
-2.51%
$119.64 million $5.1 million
Aug 31, 2025 $0.167
+0.39%
$122.71 million $5.94 million
Aug 30, 2025 $0.166
+0.14%
$123.52 million $4.29 million
Aug 29, 2025 $0.166
-4.94%
$122.9 million $7.2 million
Aug 28, 2025 $0.174
+3.24%
$129.27 million $7.35 million
Aug 27, 2025 $0.17
+1.20%
$125.19 million $5.61 million
Aug 26, 2025 $0.168
+4.21%
$124.48 million $5.03 million
Aug 25, 2025 $0.161
-7.27%
$119.42 million $6.67 million
Aug 24, 2025 $0.174
-1.47%
$129.11 million $5.9 million
Aug 23, 2025 $0.177
-1.65%
$130.96 million $4.56 million
Aug 22, 2025 $0.179
+9.11%
$133.06 million $7.22 million
Aug 21, 2025 $0.166
-2.56%
$121.89 million $5.23 million
Aug 20, 2025 $0.171
+5.40%
$125.99 million $6.92 million
Aug 19, 2025 $0.163
-3.32%
$119.97 million $5.77 million
Aug 18, 2025 $0.169
-5.07%
$125.2 million $7.24 million
Aug 17, 2025 $0.178
+0.76%
$131.87 million $11.48 million
Aug 16, 2025 $0.177
+1.71%
$130.83 million $4.58 million
Aug 15, 2025 $0.174
-0.87%
$128.63 million $7.33 million
Aug 14, 2025 $0.175
-8.70%
$129.71 million $9.93 million
Aug 13, 2025 $0.192
+2.03%
$142.07 million $7.68 million
Aug 12, 2025 $0.188
+4.96%
$139.2 million $6.83 million
Aug 11, 2025 $0.179
-3.71%
$132.62 million $6.21 million
Aug 10, 2025 $0.186
-0.93%
$137.7 million $4.92 million
Aug 9, 2025 $0.188
+2.38%
$138.98 million $5.78 million