Stride Staked Osmo Historical Data

STOSMO Page 5
Download
Date Close Price change Market cap Trading volume
Oct 25, 2025 $ 0.164
-0.17%
$ 3.24 million $ 25,489
Oct 24, 2025 $ 0.164
+0.56%
$ 3.24 million $ 5,908
Oct 23, 2025 $ 0.162
+2.32%
$ 3.22 million $ 12,005
Oct 22, 2025 $ 0.157
-3.95%
$ 3.14 million $ 31,635
Oct 21, 2025 $ 0.165
-4.81%
$ 3.23 million $ 100,882
Oct 20, 2025 $ 0.174
-0.19%
$ 3.43 million $ 6,581
Oct 19, 2025 $ 0.175
+2.57%
$ 3.44 million $ 7,624
Oct 18, 2025 $ 0.171
+2.01%
$ 3.37 million $ 15,888
Oct 17, 2025 $ 0.169
-2.88%
$ 3.32 million $ 21,245
Oct 16, 2025 $ 0.174
-2.75%
$ 3.44 million $ 9,634
Oct 15, 2025 $ 0.179
-4.52%
$ 3.53 million $ 3,158
Oct 14, 2025 $ 0.187
-1.45%
$ 3.7 million $ 13,224
Oct 13, 2025 $ 0.19
+5.10%
$ 3.75 million $ 11,580
Oct 12, 2025 $ 0.18
+13.34%
$ 3.57 million $ 106,638
Oct 11, 2025 $ 0.159
-5.22%
$ 3.15 million $ 110,208
Oct 10, 2025 $ 0.17
-20.64%
$ 3.36 million $ 37,746
Oct 9, 2025 $ 0.214
-3.01%
$ 4.23 million $ 8,408
Oct 8, 2025 $ 0.221
+0.04%
$ 4.36 million $ 33,570
Oct 7, 2025 $ 0.22
-9.73%
$ 4.36 million $ 19,782
Oct 6, 2025 $ 0.244
+1.28%
$ 4.83 million $ 107,025
Oct 5, 2025 $ 0.241
-0.40%
$ 4.78 million $ 11,985
Oct 4, 2025 $ 0.243
-2.66%
$ 4.8 million $ 15,772
Oct 3, 2025 $ 0.25
+4.45%
$ 4.92 million $ 51,320
Oct 2, 2025 $ 0.239
+13.97%
$ 4.73 million $ 81,003
Oct 1, 2025 $ 0.208
+7.65%
$ 4.16 million $ 45,296
Sep 30, 2025 $ 0.196
+0.98%
$ 3.83 million $ 80,465
Sep 29, 2025 $ 0.194
+0.95%
$ 3.84 million $ 28,768
Sep 28, 2025 $ 0.191
-0.68%
$ 3.8 million $ 96,839
Sep 27, 2025 $ 0.192
-0.86%
$ 3.81 million $ 4,481
Sep 26, 2025 $ 0.194
+2.71%
$ 3.84 million $ 33,702
Sep 25, 2025 $ 0.193
-4.49%
$ 3.78 million $ 7,155
Sep 24, 2025 $ 0.199
-0.21%
$ 3.96 million $ 15,444
Sep 23, 2025 $ 0.199
-1.73%
$ 3.94 million $ 2,136
Sep 22, 2025 $ 0.201
-8.41%
$ 3.99 million $ 7,826
Sep 21, 2025 $ 0.221
-1.06%
$ 4.35 million $ 1,420
Sep 20, 2025 $ 0.224
+1.33%
$ 4.4 million $ 2,237
Sep 19, 2025 $ 0.222
-4.61%
$ 4.37 million $ 8,760
Sep 18, 2025 $ 0.234
+1.53%
$ 4.61 million $ 6,439
Sep 17, 2025 $ 0.23
+1.35%
$ 4.56 million $ 5,848
Sep 16, 2025 $ 0.227
+0.21%
$ 4.5 million $ 3,857
Sep 15, 2025 $ 0.226
-4.76%
$ 4.49 million $ 3,995
Sep 14, 2025 $ 0.239
-3.38%
$ 4.7 million $ 5,529
Sep 13, 2025 $ 0.247
+2.12%
$ 4.89 million $ 1,595
Sep 12, 2025 $ 0.242
+0.08%
$ 4.78 million $ 2,892
Sep 11, 2025 $ 0.24
+0.12%
$ 4.76 million $ 5,827
Sep 10, 2025 $ 0.24
+1.67%
$ 4.74 million $ 3,240
Sep 9, 2025 $ 0.236
+1.27%
$ 4.66 million $ 4,309
Sep 8, 2025 $ 0.232
-0.28%
$ 4.6 million $ 1,667
Sep 7, 2025 $ 0.233
+1.45%
$ 4.62 million $ 1,165
Sep 6, 2025 $ 0.23
-0.34%
$ 4.55 million $ 2,300