Stride Staked Osmo Historical Data

STOSMO Page 4
Download
Date Close Price change Market cap Trading volume
Dec 14, 2025 $ 0.091
-5.53%
$ 1.8 million $ 440
Dec 13, 2025 $ 0.0962
+0.32%
$ 1.91 million $ 10,861
Dec 12, 2025 $ 0.0957
-1.35%
$ 1.89 million $ 721
Dec 11, 2025 $ 0.0971
-3.31%
$ 1.92 million $ 2,979
Dec 10, 2025 $ 0.101
-3.25%
$ 2 million $ 3,826
Dec 9, 2025 $ 0.104
+3.91%
$ 2.06 million $ 22,837
Dec 8, 2025 $ 0.1
+0.22%
$ 1.99 million $ 3,416
Dec 7, 2025 $ 0.0995
-2.38%
$ 1.97 million $ 27,706
Dec 6, 2025 $ 0.102
+2.79%
$ 2.01 million $ 1,425
Dec 5, 2025 $ 0.099
-2.15%
$ 1.96 million $ 14,475
Dec 4, 2025 $ 0.101
-5.35%
$ 2.01 million $ 17,424
Dec 3, 2025 $ 0.107
+2.18%
$ 2.12 million $ 16,393
Dec 2, 2025 $ 0.105
+6.12%
$ 2.08 million $ 2,487
Dec 1, 2025 $ 0.0989
-7.46%
$ 1.96 million $ 24,466
Nov 30, 2025 $ 0.108
+0.08%
$ 2.12 million $ 2,289
Nov 29, 2025 $ 0.108
-0.66%
$ 2.13 million $ 6,427
Nov 28, 2025 $ 0.109
-5.28%
$ 2.15 million $ 29,530
Nov 27, 2025 $ 0.115
-1.03%
$ 2.27 million $ 7,420
Nov 26, 2025 $ 0.116
-0.27%
$ 2.3 million $ 18,612
Nov 25, 2025 $ 0.116
-0.74%
$ 2.31 million $ 17,025
Nov 24, 2025 $ 0.117
+1.86%
$ 2.32 million $ 28,026
Nov 23, 2025 $ 0.116
-0.78%
$ 2.27 million $ 7,543
Nov 22, 2025 $ 0.116
-1.07%
$ 2.31 million $ 111,035
Nov 21, 2025 $ 0.115
-6.44%
$ 2.32 million $ 38,520
Nov 20, 2025 $ 0.126
+0.28%
$ 2.44 million $ 22,565
Nov 19, 2025 $ 0.125
-1.61%
$ 2.48 million $ 22,515
Nov 18, 2025 $ 0.128
+0.13%
$ 2.52 million $ 16,752
Nov 17, 2025 $ 0.128
-2.98%
$ 2.53 million $ 25,332
Nov 16, 2025 $ 0.131
-3.71%
$ 2.6 million $ 59,523
Nov 15, 2025 $ 0.136
+0.08%
$ 2.69 million $ 643
Nov 14, 2025 $ 0.137
-1.26%
$ 2.68 million $ 4,912
Nov 13, 2025 $ 0.138
-3.19%
$ 2.75 million $ 25,466
Nov 12, 2025 $ 0.142
-1.48%
$ 2.82 million $ 4,736
Nov 11, 2025 $ 0.145
-4.36%
$ 2.86 million $ 8,446
Nov 10, 2025 $ 0.151
+1.28%
$ 2.99 million $ 17,280
Nov 9, 2025 $ 0.149
-1.39%
$ 2.95 million $ 45,516
Nov 8, 2025 $ 0.151
-1.48%
$ 3 million $ 5,542
Nov 7, 2025 $ 0.154
+13.49%
$ 3.05 million $ 24,302
Nov 6, 2025 $ 0.136
+0.25%
$ 2.68 million $ 10,221
Nov 5, 2025 $ 0.136
+3.19%
$ 2.69 million $ 109,033
Nov 4, 2025 $ 0.132
-6.86%
$ 2.61 million $ 247,936
Nov 3, 2025 $ 0.142
-11.21%
$ 2.8 million $ 27,169
Nov 2, 2025 $ 0.159
-1.70%
$ 3.15 million $ 14,117
Nov 1, 2025 $ 0.162
+3.80%
$ 3.21 million $ 18,605
Oct 31, 2025 $ 0.156
-0.03%
$ 3.09 million $ 3,226
Oct 30, 2025 $ 0.155
-7.75%
$ 3.09 million $ 8,465
Oct 29, 2025 $ 0.169
-0.53%
$ 3.34 million $ 15,209
Oct 28, 2025 $ 0.17
-1.50%
$ 3.36 million $ 1,354
Oct 27, 2025 $ 0.172
-3.05%
$ 3.41 million $ 12,866
Oct 26, 2025 $ 0.177
+8.43%
$ 3.51 million $ 35,465