Stride Staked Osmo Historical Data

STOSMO Page 3
Download
Date Close Price change Market cap Trading volume
Feb 2, 2026 $ 0.06
+3.09%
$ 1.19 million $ 548
Feb 1, 2026 $ 0.0585
-2.23%
$ 1.16 million $ 2,936
Jan 31, 2026 $ 0.0598
-9.31%
$ 1.18 million $ 6,530
Jan 30, 2026 $ 0.0659
-1.14%
$ 1.3 million $ 14,951
Jan 29, 2026 $ 0.0667
-5.83%
$ 1.32 million $ 207
Jan 28, 2026 $ 0.0708
-1.54%
$ 1.4 million $ 72
Jan 27, 2026 $ 0.0719
-0.27%
$ 1.42 million $ 994
Jan 26, 2026 $ 0.0722
+2.09%
$ 1.43 million $ 2,373
Jan 25, 2026 $ 0.0707
-6.88%
$ 1.4 million $ 5,704
Jan 24, 2026 $ 0.0759
+1.99%
$ 1.5 million $ 6,230
Jan 23, 2026 $ 0.0743
-0.80%
$ 1.47 million $ 28,532
Jan 22, 2026 $ 0.0749
-2.64%
$ 1.48 million $ 4,874
Jan 21, 2026 $ 0.0769
+2.47%
$ 1.52 million $ 235
Jan 20, 2026 $ 0.0749
-5.09%
$ 1.48 million $ 500
Jan 19, 2026 $ 0.079
-1.65%
$ 1.56 million $ 61,849
Jan 18, 2026 $ 0.0804
-2.68%
$ 1.59 million $ 1,415
Jan 17, 2026 $ 0.0826
+1.35%
$ 1.63 million $ 18
Jan 16, 2026 $ 0.0816
+0.85%
$ 1.61 million $ 55
Jan 15, 2026 $ 0.0811
-3.52%
$ 1.61 million $ 1,855
Jan 14, 2026 $ 0.084
-8.84%
$ 1.66 million $ 1,150
Jan 13, 2026 $ 0.0922
+17.45%
$ 1.8 million $ 3,728
Jan 12, 2026 $ 0.0785
-3.83%
$ 1.55 million $ 1,687
Jan 11, 2026 $ 0.0835
+1.91%
$ -- $ 1
Jan 10, 2026 $ 0.0819
-0.25%
$ 1.62 million $ 567
Jan 9, 2026 $ 0.0821
+0.54%
$ 1.62 million $ 300
Jan 8, 2026 $ 0.0816
-1.94%
$ 1.62 million $ 4,286
Jan 7, 2026 $ 0.0833
-3.27%
$ 1.65 million $ 276
Jan 6, 2026 $ 0.0858
+5.96%
$ 1.7 million $ 5,571
Jan 5, 2026 $ 0.081
+2.53%
$ 1.6 million $ 5,690
Jan 4, 2026 $ 0.0789
+1.61%
$ 1.56 million $ 2,083
Jan 3, 2026 $ 0.0775
+4.14%
$ 1.53 million $ 4,126
Jan 2, 2026 $ 0.0744
+3.28%
$ 1.47 million $ 985
Jan 1, 2026 $ 0.0722
+2.42%
$ 1.43 million $ 290
Dec 31, 2025 $ 0.0701
-1.85%
$ 1.4 million $ 5,290
Dec 30, 2025 $ 0.0714
-1.07%
$ 1.41 million $ 237
Dec 29, 2025 $ 0.0722
-0.43%
$ 1.43 million $ 305
Dec 28, 2025 $ 0.0722
-2.09%
$ 1.44 million $ 1,889
Dec 27, 2025 $ 0.0729
+1.30%
$ 1.46 million $ 2,338
Dec 26, 2025 $ 0.0718
-0.18%
$ 1.42 million $ 3,131
Dec 25, 2025 $ 0.0735
+2.07%
$ 1.42 million $ 10,138
Dec 24, 2025 $ 0.072
+0.52%
$ 1.42 million $ 47,088
Dec 23, 2025 $ 0.0719
+2.18%
$ 1.42 million $ 1,243
Dec 22, 2025 $ 0.0702
-1.66%
$ 1.39 million $ 24,377
Dec 21, 2025 $ 0.0713
-2.64%
$ 1.41 million $ 2,303
Dec 20, 2025 $ 0.0732
+0.64%
$ 1.45 million $ 20,928
Dec 19, 2025 $ 0.0731
+4.81%
$ 1.44 million $ 37,082
Dec 18, 2025 $ 0.0697
-8.83%
$ 1.38 million $ 22,113
Dec 17, 2025 $ 0.0767
-5.64%
$ 1.51 million $ 970
Dec 16, 2025 $ 0.0818
-2.71%
$ 1.61 million $ 2,466
Dec 15, 2025 $ 0.0842
-7.45%
$ 1.67 million $ 16,664