Stride Staked Osmo Historical Data

STOSMO Page 11
Download
Date Close Price change Market cap Trading volume
Apr 24, 2024 $ 1.17
-5.74%
$ 23.12 million $ 7,857
Apr 23, 2024 $ 1.24
+2.86%
$ 24.54 million $ 15,223
Apr 22, 2024 $ 1.21
+1.91%
$ 23.88 million $ 20,734
Apr 21, 2024 $ 1.18
-0.60%
$ 23.41 million $ 88,105
Apr 20, 2024 $ 1.19
+6.00%
$ 23.56 million $ 246
Apr 19, 2024 $ 1.13
+0.37%
$ 22.27 million $ 5,348
Apr 18, 2024 $ 1.12
+0.76%
$ 22.19 million $ 7,470
Apr 17, 2024 $ 1.11
-2.49%
$ 22.03 million $ 21,007
Apr 16, 2024 $ 1.14
+2.18%
$ 22.61 million $ 5,724
Apr 15, 2024 $ 1.12
-5.22%
$ 22.13 million $ 26,215
Apr 14, 2024 $ 1.18
+3.28%
$ 23.41 million $ 90,154
Apr 13, 2024 $ 1.15
-9.23%
$ 22.75 million $ 211,548
Apr 12, 2024 $ 1.27
-16.44%
$ 25.08 million $ 13,952
Apr 11, 2024 $ 1.52
-2.72%
$ 30 million $ 112,046
Apr 10, 2024 $ 1.56
+0.16%
$ 30.83 million $ 8,199
Apr 9, 2024 $ 1.56
-5.48%
$ 30.78 million $ 20,762
Apr 8, 2024 $ 1.64
+2.14%
$ 32.55 million $ 79,085
Apr 7, 2024 $ 1.61
+0.70%
$ 31.89 million $ 36,465
Apr 6, 2024 $ 1.6
+2.31%
$ 31.69 million $ 33,270
Apr 5, 2024 $ 1.57
-2.00%
$ 30.98 million $ 22,207
Apr 4, 2024 $ 1.6
+4.23%
$ 31.61 million $ 65,483
Apr 3, 2024 $ 1.54
+0.54%
$ 30.4 million $ 31,009
Apr 2, 2024 $ 1.53
-4.10%
$ 30.26 million $ 30,061
Apr 1, 2024 $ 1.6
-5.27%
$ 31.61 million $ 19,072
Mar 31, 2024 $ 1.69
+1.16%
$ 33.38 million $ 9,582
Mar 30, 2024 $ 1.66
-1.82%
$ 32.95 million $ 11,456
Mar 29, 2024 $ 1.7
+2.33%
$ 33.57 million $ 4,799
Mar 28, 2024 $ 1.66
+0.46%
$ 32.82 million $ 1,249
Mar 27, 2024 $ 1.65
+0.99%
$ 32.62 million $ 2,757
Mar 26, 2024 $ 1.63
-0.98%
$ 32.32 million $ 11,954
Mar 25, 2024 $ 1.65
+3.07%
$ 32.62 million $ 2,708
Mar 24, 2024 $ 1.6
+2.79%
$ 31.66 million $ 3,383
Mar 23, 2024 $ 1.56
-0.54%
$ 30.83 million $ 3,721
Mar 22, 2024 $ 1.56
-3.42%
$ 30.94 million $ 5,695
Mar 21, 2024 $ 1.62
-1.61%
$ 32.03 million $ 7,344
Mar 20, 2024 $ 1.64
+8.27%
$ 32.53 million $ 14,885
Mar 19, 2024 $ 1.52
-5.54%
$ 30.01 million $ 158,365
Mar 18, 2024 $ 1.61
-6.64%
$ 31.85 million $ 27,723
Mar 17, 2024 $ 1.72
+2.51%
$ 34.06 million $ 50,518
Mar 16, 2024 $ 1.68
-7.51%
$ 33.2 million $ 70,123
Mar 15, 2024 $ 1.81
-6.20%
$ 35.9 million $ 47,910
Mar 14, 2024 $ 1.94
-3.36%
$ 38.33 million $ 9,214
Mar 13, 2024 $ 2
+1.72%
$ 39.61 million $ 17,506
Mar 12, 2024 $ 1.97
-2.22%
$ 38.93 million $ 68,140
Mar 11, 2024 $ 2
+2.83%
$ 39.68 million $ 50,422
Mar 10, 2024 $ 1.95
-2.52%
$ 38.52 million $ 63,708
Mar 9, 2024 $ 1.99
-0.04%
$ 39.46 million $ 51,416
Mar 8, 2024 $ 1.99
-4.85%
$ 39.45 million $ 9,816
Mar 7, 2024 $ 2.1
-1.23%
$ 41.49 million $ 346,938
Mar 6, 2024 $ 2.12
+15.51%
$ 41.92 million $ 89,238