Stride Staked Osmo Historical Data

STOSMO Page 6
Download
Date Close Price change Market cap Trading volume
Sep 5, 2025 $ 0.231
+1.03%
$ 4.58 million $ 13,716
Sep 4, 2025 $ 0.229
-2.71%
$ 4.54 million $ 1,660
Sep 3, 2025 $ 0.236
+2.00%
$ 4.65 million $ 3,604
Sep 2, 2025 $ 0.231
+2.52%
$ 4.57 million $ 2,405
Sep 1, 2025 $ 0.225
-3.23%
$ 4.45 million $ 4,405
Aug 31, 2025 $ 0.234
+0.72%
$ 4.59 million $ 1,927
Aug 30, 2025 $ 0.232
+1.01%
$ 4.6 million $ 26,002
Aug 29, 2025 $ 0.231
-4.57%
$ 4.56 million $ 12,398
Aug 28, 2025 $ 0.24
+2.54%
$ 4.76 million $ 36,662
Aug 27, 2025 $ 0.236
+0.37%
$ 4.64 million $ 31,238
Aug 26, 2025 $ 0.234
+4.79%
$ 4.64 million $ 1,604
Aug 25, 2025 $ 0.224
-8.02%
$ 4.42 million $ 840
Aug 24, 2025 $ 0.243
-1.42%
$ 4.83 million $ 60,244
Aug 23, 2025 $ 0.245
-2.04%
$ 4.87 million $ 1,056
Aug 22, 2025 $ 0.25
+9.36%
$ 4.96 million $ 5,272
Aug 21, 2025 $ 0.231
-2.60%
$ 4.53 million $ 880
Aug 20, 2025 $ 0.237
+4.42%
$ 4.69 million $ 1,044
Aug 19, 2025 $ 0.229
-2.44%
$ 4.5 million $ 4,278
Aug 18, 2025 $ 0.235
-5.67%
$ 4.65 million $ 570
Aug 17, 2025 $ 0.249
+1.29%
$ 4.94 million $ 2,106
Aug 16, 2025 $ 0.246
+2.18%
$ 4.87 million $ 2,889
Aug 15, 2025 $ 0.241
-1.09%
$ 4.77 million $ 6,435
Aug 14, 2025 $ 0.244
-8.47%
$ 4.82 million $ 6,551
Aug 13, 2025 $ 0.267
+2.22%
$ 5.28 million $ 3,320
Aug 12, 2025 $ 0.262
+4.36%
$ 5.18 million $ 5,489
Aug 11, 2025 $ 0.254
-1.52%
$ 5.03 million $ 3,277
Aug 10, 2025 $ 0.258
-0.63%
$ 5.11 million $ 1,354
Aug 9, 2025 $ 0.26
+1.85%
$ 5.14 million $ 1,331
Aug 8, 2025 $ 0.254
+2.35%
$ 5.03 million $ 1,215
Aug 7, 2025 $ 0.248
+2.72%
$ 4.91 million $ 1,780
Aug 6, 2025 $ 0.242
-0.19%
$ 4.78 million $ 2,174
Aug 5, 2025 $ 0.242
-1.97%
$ 4.79 million $ 5,128
Aug 4, 2025 $ 0.247
+5.38%
$ 4.89 million $ 3,057
Aug 3, 2025 $ 0.232
+4.54%
$ 4.62 million $ 1,258
Aug 2, 2025 $ 0.222
-1.13%
$ 4.4 million $ 58,501
Aug 1, 2025 $ 0.224
-4.06%
$ 4.44 million $ 2,585
Jul 31, 2025 $ 0.233
-3.27%
$ 4.61 million $ 4,998
Jul 30, 2025 $ 0.24
-3.48%
$ 4.76 million $ 735
Jul 29, 2025 $ 0.249
-1.74%
$ 4.92 million $ 1,039
Jul 28, 2025 $ 0.254
-6.30%
$ 5.02 million $ 17,153
Jul 27, 2025 $ 0.27
+3.71%
$ 5.35 million $ 1,141
Jul 26, 2025 $ 0.261
+0.80%
$ 5.16 million $ 2,556
Jul 25, 2025 $ 0.259
+1.35%
$ 5.13 million $ 1,262
Jul 24, 2025 $ 0.255
+0.00%
$ 5.05 million $ 10,336
Jul 23, 2025 $ 0.255
-8.06%
$ 5.06 million $ 27,366
Jul 22, 2025 $ 0.277
-1.51%
$ 5.49 million $ 46,517
Jul 21, 2025 $ 0.281
+1.51%
$ 5.57 million $ 14,732
Jul 20, 2025 $ 0.277
+4.49%
$ 5.48 million $ 19,739
Jul 19, 2025 $ 0.265
+1.43%
$ 5.24 million $ 949
Jul 18, 2025 $ 0.261
+0.96%
$ 5.17 million $ 3,856