Osmosis Historical Data

OSMO Page 9
Download
Date Close Price change Market cap Trading volume
Aug 8, 2025 $0.184
+2.40%
$135.66 million $5.76 million
Aug 7, 2025 $0.179
+2.56%
$132.49 million $6.51 million
Aug 6, 2025 $0.175
+0.18%
$129.09 million $7.28 million
Aug 5, 2025 $0.174
-2.56%
$128.87 million $21.32 million
Aug 4, 2025 $0.179
+6.93%
$132.26 million $8.96 million
Aug 3, 2025 $0.167
+4.33%
$123.68 million $4.43 million
Aug 2, 2025 $0.16
-0.55%
$117.97 million $4.78 million
Aug 1, 2025 $0.16
-3.76%
$118.75 million $6.54 million
Jul 31, 2025 $0.167
-3.67%
$122.96 million $5.17 million
Jul 30, 2025 $0.173
-3.11%
$127.65 million $5.64 million
Jul 29, 2025 $0.179
-1.54%
$131.75 million $5.57 million
Jul 28, 2025 $0.181
-6.59%
$133.81 million $8.07 million
Jul 27, 2025 $0.194
+3.59%
$143.24 million $4.9 million
Jul 26, 2025 $0.187
+0.40%
$138.11 million $4.2 million
Jul 25, 2025 $0.187
+1.94%
$137.56 million $6.18 million
Jul 24, 2025 $0.183
-0.29%
$134.96 million $6.63 million
Jul 23, 2025 $0.183
-9.21%
$135.24 million $8.24 million
Jul 22, 2025 $0.202
-0.89%
$148.96 million $8.31 million
Jul 21, 2025 $0.204
+1.69%
$150.3 million $8.73 million
Jul 20, 2025 $0.201
+4.23%
$147.8 million $7.98 million
Jul 19, 2025 $0.192
+1.66%
$141.65 million $5.79 million
Jul 18, 2025 $0.189
+1.33%
$139.34 million $10.09 million
Jul 17, 2025 $0.187
-0.27%
$137.51 million $7.88 million
Jul 16, 2025 $0.187
+3.83%
$137.9 million $9.05 million
Jul 15, 2025 $0.18
+2.35%
$132.82 million $6.16 million
Jul 14, 2025 $0.176
-1.05%
$129.77 million $7.21 million
Jul 13, 2025 $0.178
+2.49%
$131.14 million $5.67 million
Jul 12, 2025 $0.174
+2.17%
$127.93 million $10.63 million
Jul 11, 2025 $0.17
+3.02%
$125.18 million $7.09 million
Jul 10, 2025 $0.159
+2.90%
$117.37 million $5.68 million
Jul 9, 2025 $0.154
+2.79%
$113.56 million $4.13 million
Jul 8, 2025 $0.15
+0.09%
$110.46 million $6.14 million
Jul 7, 2025 $0.15
+3.41%
$110.33 million $17.86 million
Jul 6, 2025 $0.145
+4.44%
$106.69 million $4.06 million
Jul 5, 2025 $0.139
-1.55%
$102.14 million $3.28 million
Jul 4, 2025 $0.141
-3.38%
$103.71 million $4.05 million
Jul 3, 2025 $0.146
+0.61%
$107.34 million $4.52 million
Jul 2, 2025 $0.145
+4.96%
$106.64 million $5.55 million
Jul 1, 2025 $0.138
-1.57%
$101.57 million $5.74 million
Jun 30, 2025 $0.14
-6.27%
$103.19 million $7.83 million
Jun 29, 2025 $0.15
+0.87%
$110.07 million $5.77 million
Jun 28, 2025 $0.149
+0.12%
$109.1 million $3.37 million
Jun 27, 2025 $0.148
+1.96%
$108.95 million $3.53 million
Jun 26, 2025 $0.146
-3.13%
$106.85 million $4.84 million
Jun 25, 2025 $0.15
-7.34%
$110.28 million $7.76 million
Jun 24, 2025 $0.162
-2.99%
$119 million $5.7 million
Jun 23, 2025 $0.167
+9.51%
$122.64 million $6.67 million
Jun 22, 2025 $0.153
-6.88%
$111.97 million $7.64 million
Jun 21, 2025 $0.164
-3.31%
$120.22 million $4.75 million
Jun 20, 2025 $0.17
-0.85%
$124.32 million $7.24 million