Osmosis Historical Data

OSMO Page 8
Download
Date Close Price change Market cap Trading volume
Apr 30, 2025 $ 0.231
-1.02%
$ 167.02 million $ 7.31 million
Apr 29, 2025 $ 0.233
-1.04%
$ 168.83 million $ 7.86 million
Apr 28, 2025 $ 0.236
-3.29%
$ 170.51 million $ 5.57 million
Apr 27, 2025 $ 0.244
-3.67%
$ 176.35 million $ 2.66 million
Apr 26, 2025 $ 0.253
+2.01%
$ 183.05 million $ 3.79 million
Apr 25, 2025 $ 0.248
+1.75%
$ 179.45 million $ 4.14 million
Apr 24, 2025 $ 0.244
+2.17%
$ 154.45 million $ 4.72 million
Apr 23, 2025 $ 0.239
-4.46%
$ 151.17 million $ 7.42 million
Apr 22, 2025 $ 0.25
+15.31%
$ 158.2 million $ 27.36 million
Apr 21, 2025 $ 0.217
-1.19%
$ 137.2 million $ 5.69 million
Apr 20, 2025 $ 0.219
+0.28%
$ 138.87 million $ 4.02 million
Apr 19, 2025 $ 0.219
+3.17%
$ 138.48 million $ 3.71 million
Apr 18, 2025 $ 0.212
+3.16%
$ 134.23 million $ 4.37 million
Apr 17, 2025 $ 0.205
+0.35%
$ 130.11 million $ 4.12 million
Apr 16, 2025 $ 0.205
-2.45%
$ 129.66 million $ 4.02 million
Apr 15, 2025 $ 0.21
-2.65%
$ 132.92 million $ 5.21 million
Apr 14, 2025 $ 0.216
-0.45%
$ 136.54 million $ 2.49 million
Apr 13, 2025 $ 0.217
-5.19%
$ 137.14 million $ 3.65 million
Apr 12, 2025 $ 0.228
+4.50%
$ 144.64 million $ 3.06 million
Apr 11, 2025 $ 0.219
+2.89%
$ 138.41 million $ 4.6 million
Apr 10, 2025 $ 0.212
-5.71%
$ 134.52 million $ 6.8 million
Apr 9, 2025 $ 0.225
+9.34%
$ 142.57 million $ 3.44 million
Apr 8, 2025 $ 0.206
-2.99%
$ 130.41 million $ 3.53 million
Apr 7, 2025 $ 0.212
-1.42%
$ 134.43 million $ 15.59 million
Apr 6, 2025 $ 0.215
-9.85%
$ 136.37 million $ 13.02 million
Apr 5, 2025 $ 0.239
-2.77%
$ 151.32 million $ 6.13 million
Apr 4, 2025 $ 0.246
+0.69%
$ 155.62 million $ 20.95 million
Apr 3, 2025 $ 0.244
+0.06%
$ 154.52 million $ 10.88 million
Apr 2, 2025 $ 0.244
-5.43%
$ 154.44 million $ 8.76 million
Apr 1, 2025 $ 0.258
-1.05%
$ 163.3 million $ 4.44 million
Mar 31, 2025 $ 0.261
-0.13%
$ 165.03 million $ 5.34 million
Mar 30, 2025 $ 0.261
+0.40%
$ 165.2 million $ 4.29 million
Mar 29, 2025 $ 0.26
-5.46%
$ 164.54 million $ 4.26 million
Mar 28, 2025 $ 0.275
-7.75%
$ 174.04 million $ 4.08 million
Mar 27, 2025 $ 0.298
-0.12%
$ 188.65 million $ 4.24 million
Mar 26, 2025 $ 0.298
-0.48%
$ 188.88 million $ 4.22 million
Mar 25, 2025 $ 0.3
-1.31%
$ 189.8 million $ 3.58 million
Mar 24, 2025 $ 0.303
+2.12%
$ 192.16 million $ 5.84 million
Mar 23, 2025 $ 0.297
-0.03%
$ 188.17 million $ 6.17 million
Mar 22, 2025 $ 0.297
+3.89%
$ 188.21 million $ 4.73 million
Mar 21, 2025 $ 0.286
-1.19%
$ 181.17 million $ 5.72 million
Mar 20, 2025 $ 0.289
-1.84%
$ 183.35 million $ 6.91 million
Mar 19, 2025 $ 0.295
+2.30%
$ 186.79 million $ 7.23 million
Mar 18, 2025 $ 0.288
-1.29%
$ 182.57 million $ 6.51 million
Mar 17, 2025 $ 0.292
-0.15%
$ 184.98 million $ 7.94 million
Mar 16, 2025 $ 0.293
-3.51%
$ 185.41 million $ 7.65 million
Mar 15, 2025 $ 0.303
+6.12%
$ 192.15 million $ 14.83 million
Mar 14, 2025 $ 0.286
+6.57%
$ 181.03 million $ 7.49 million
Mar 13, 2025 $ 0.268
+2.10%
$ 169.85 million $ 10.03 million
Mar 12, 2025 $ 0.263
+2.33%
$ 166.37 million $ 9.01 million