Osmosis Historical Data

OSMO Page 8
Download
Date Close Price change Market cap Trading volume
May 15, 6 PM $ 0.0644
+0.91%
$ 49.85 million $ 10.92 million
May 15, 5 PM $ 0.0639
+0.19%
$ 49.4 million $ 11.46 million
May 15, 4 PM $ 0.0637
-2.06%
$ 49.3 million $ 12.22 million
May 15, 3 PM $ 0.0651
-0.93%
$ 50.36 million $ 12.9 million
May 15, 2 PM $ 0.0657
-0.55%
$ 50.83 million $ 19.19 million
May 15, 1 PM $ 0.0661
-4.47%
$ 51.12 million $ 20.56 million
May 15, 12 PM $ 0.0692
+1.83%
$ 53.51 million $ 22.29 million
May 15, 11 AM $ 0.0679
-0.17%
$ 52.55 million $ 22.92 million
May 15, 10 AM $ 0.0681
+1.03%
$ 52.64 million $ 24 million
May 15, 9 AM $ 0.0674
-0.45%
$ 52.1 million $ 25.73 million
May 15, 8 AM $ 0.0677
+1.13%
$ 52.34 million $ 29.36 million
May 15, 7 AM $ 0.0669
-1.35%
$ 51.75 million $ 31.7 million
May 15, 6 AM $ 0.0678
+1.01%
$ 52.46 million $ 33.15 million
May 15, 5 AM $ 0.0671
-4.24%
$ 51.94 million $ 33.03 million
May 15, 4 AM $ 0.0701
+1.63%
$ 54.24 million $ 33.72 million
May 15, 3 AM $ 0.069
+1.27%
$ 53.37 million $ 36.35 million
May 15, 2 AM $ 0.0681
-3.96%
$ 52.7 million $ 37.96 million
May 15, 1 AM $ 0.0709
-0.58%
$ 54.87 million $ 38.56 million
May 15, 12 AM $ 0.0714
-1.49%
$ 55.19 million $ 40.41 million
May 14, 11 PM $ 0.0724
+2.43%
$ 56.03 million $ 43.07 million
May 14, 10 PM $ 0.0707
-0.37%
$ 54.7 million $ 44.54 million
May 14, 9 PM $ 0.0711
-2.35%
$ 54.96 million $ 46.07 million
May 14, 8 PM $ 0.0728
-1.15%
$ 56.32 million $ 48.98 million
May 14, 7 PM $ 0.0737
-2.22%
$ 56.97 million $ 52.49 million
May 14, 6 PM $ 0.0753
-0.90%
$ 58.26 million $ 54.88 million
May 14, 5 PM $ 0.076
-0.72%
$ 58.82 million $ 54.84 million
May 14, 4 PM $ 0.0765
-4.11%
$ 59.19 million $ 58.3 million
May 14, 3 PM $ 0.0798
+3.36%
$ 61.72 million $ 66.37 million
May 14, 2 PM $ 0.0772
-1.61%
$ 59.71 million $ 87.14 million
May 14, 1 PM $ 0.0785
-1.32%
$ 60.72 million $ 86.86 million
May 14, 12 PM $ 0.0796
+2.33%
$ 61.53 million $ 86.13 million
May 14, 11 AM $ 0.0777
-2.77%
$ 60.13 million $ 84.61 million
May 14, 10 AM $ 0.08
-3.75%
$ 61.86 million $ 85.32 million
May 14, 9 AM $ 0.083
+3.04%
$ 64.19 million $ 85.92 million
May 14, 8 AM $ 0.0805
+6.57%
$ 62.3 million $ 79.83 million
May 14, 7 AM $ 0.0755
+5.04%
$ 58.43 million $ 74.8 million
May 14, 6 AM $ 0.0719
-3.64%
$ 55.62 million $ 72.21 million
May 14, 5 AM $ 0.0747
-1.19%
$ 57.75 million $ 72.19 million
May 14, 4 AM $ 0.0756
-0.37%
$ 58.44 million $ 71.51 million
May 14, 3 AM $ 0.0759
+10.63%
$ 58.71 million $ 67.84 million
May 14, 2 AM $ 0.0686
-5.10%
$ 53.07 million $ 63.82 million
May 14, 1 AM $ 0.0723
-5.50%
$ 55.91 million $ 63.51 million
May 14, 12 AM $ 0.0765
-11.59%
$ 59.2 million $ 62.68 million
May 13, 11 PM $ 0.0866
+1.76%
$ 66.95 million $ 61.37 million
May 13, 10 PM $ 0.085
-3.60%
$ 65.71 million $ 58.53 million
May 13, 9 PM $ 0.0882
+1.64%
$ 68.22 million $ 55.09 million
May 13, 8 PM $ 0.0868
+6.09%
$ 67.12 million $ 52.84 million
May 13, 7 PM $ 0.0818
+6.78%
$ 63.24 million $ 48.55 million
May 13, 6 PM $ 0.0766
+0.66%
$ 59.23 million $ 45.23 million
May 13, 5 PM $ 0.0761
-2.31%
$ 58.87 million $ 43.6 million