Osmosis Historical Data

OSMO Page 9
Download
Date Close Price change Market cap Trading volume
Mar 11, 2025 $ 0.257
+3.43%
$ 162.59 million $ 13.3 million
Mar 10, 2025 $ 0.248
-4.28%
$ 157.2 million $ 12.61 million
Mar 9, 2025 $ 0.259
-7.12%
$ 164.21 million $ 5.7 million
Mar 8, 2025 $ 0.279
-1.57%
$ 176.77 million $ 4.81 million
Mar 7, 2025 $ 0.284
-1.02%
$ 179.59 million $ 7.29 million
Mar 6, 2025 $ 0.286
-1.87%
$ 181.44 million $ 6.5 million
Mar 5, 2025 $ 0.292
+5.46%
$ 184.89 million $ 9.23 million
Mar 4, 2025 $ 0.277
-1.30%
$ 175.33 million $ 8 million
Mar 3, 2025 $ 0.28
-13.05%
$ 177.65 million $ 7.85 million
Mar 2, 2025 $ 0.323
+8.49%
$ 204.31 million $ 6.7 million
Mar 1, 2025 $ 0.297
-2.80%
$ 188.29 million $ 5.26 million
Feb 28, 2025 $ 0.306
-0.47%
$ 193.71 million $ 7.49 million
Feb 27, 2025 $ 0.307
-2.11%
$ 194.6 million $ 6.59 million
Feb 26, 2025 $ 0.314
+0.02%
$ 198.78 million $ 7.07 million
Feb 25, 2025 $ 0.314
-0.92%
$ 198.75 million $ 11.53 million
Feb 24, 2025 $ 0.317
-11.89%
$ 200.59 million $ 11.67 million
Feb 23, 2025 $ 0.359
+5.48%
$ 227.59 million $ 18.53 million
Feb 22, 2025 $ 0.341
+3.89%
$ 215.77 million $ 3.26 million
Feb 21, 2025 $ 0.328
-4.35%
$ 207.77 million $ 5.24 million
Feb 20, 2025 $ 0.343
+9.04%
$ 217.14 million $ 6.45 million
Feb 19, 2025 $ 0.314
+1.66%
$ 199.13 million $ 4.13 million
Feb 18, 2025 $ 0.309
-4.74%
$ 195.85 million $ 4.46 million
Feb 17, 2025 $ 0.325
+0.86%
$ 205.57 million $ 4.32 million
Feb 16, 2025 $ 0.322
-5.24%
$ 203.79 million $ 6.85 million
Feb 15, 2025 $ 0.34
+6.99%
$ 215.06 million $ 22.37 million
Feb 14, 2025 $ 0.317
+1.72%
$ 200.98 million $ 4.26 million
Feb 13, 2025 $ 0.312
-0.89%
$ 197.59 million $ 3.97 million
Feb 12, 2025 $ 0.315
+5.95%
$ 199.36 million $ 4.25 million
Feb 11, 2025 $ 0.297
-3.77%
$ 188.19 million $ 4.65 million
Feb 10, 2025 $ 0.309
+4.70%
$ 195.56 million $ 5.01 million
Feb 9, 2025 $ 0.295
-1.30%
$ 186.78 million $ 3.64 million
Feb 8, 2025 $ 0.299
+4.51%
$ 189.22 million $ 3.75 million
Feb 7, 2025 $ 0.286
+1.39%
$ 181.03 million $ 4.68 million
Feb 6, 2025 $ 0.282
-5.68%
$ 178.55 million $ 4.17 million
Feb 5, 2025 $ 0.299
-7.49%
$ 189.3 million $ 6.55 million
Feb 4, 2025 $ 0.323
+0.07%
$ 204.79 million $ 12.58 million
Feb 3, 2025 $ 0.323
+2.90%
$ 204.65 million $ 13.93 million
Feb 2, 2025 $ 0.314
-15.90%
$ 198.88 million $ 6.85 million
Feb 1, 2025 $ 0.373
-7.34%
$ 236.49 million $ 2.6 million
Jan 31, 2025 $ 0.403
+1.99%
$ 255.22 million $ 3.35 million
Jan 30, 2025 $ 0.395
+3.16%
$ 250.27 million $ 3.13 million
Jan 29, 2025 $ 0.383
+0.96%
$ 242.59 million $ 3.94 million
Jan 28, 2025 $ 0.379
-4.85%
$ 240.34 million $ 3.85 million
Jan 27, 2025 $ 0.399
-3.06%
$ 252.57 million $ 5.36 million
Jan 26, 2025 $ 0.411
-1.05%
$ 260.54 million $ 3.56 million
Jan 25, 2025 $ 0.416
-0.06%
$ 263.33 million $ 2.77 million
Jan 24, 2025 $ 0.416
+0.06%
$ 263.48 million $ 3.69 million
Jan 23, 2025 $ 0.416
-0.79%
$ 263.32 million $ 3.34 million
Jan 22, 2025 $ 0.419
-1.50%
$ 265.41 million $ 3.96 million
Jan 21, 2025 $ 0.425
+3.59%
$ 269.46 million $ 4.73 million