Stride Staked Osmo Historical Data

STOSMO Page 8
Download
Date Close Price change Market cap Trading volume
May 29, 2025 $ 0.307
-3.29%
$ 6.09 million $ 543
May 28, 2025 $ 0.318
-0.91%
$ 6.29 million $ 389
May 27, 2025 $ 0.321
+1.39%
$ 6.35 million $ 8,436
May 26, 2025 $ 0.317
-0.63%
$ 6.27 million $ 12,532
May 25, 2025 $ 0.318
-0.06%
$ 6.3 million $ 1,711
May 24, 2025 $ 0.318
+0.89%
$ 6.3 million $ 10,700
May 23, 2025 $ 0.316
-7.85%
$ 6.25 million $ 2,835
May 22, 2025 $ 0.342
+0.48%
$ 6.78 million $ 18,460
May 21, 2025 $ 0.328
-0.69%
$ 6.5 million $ 660
May 20, 2025 $ 0.331
+0.70%
$ 6.54 million $ 4,343
May 19, 2025 $ 0.328
-0.28%
$ 6.49 million $ 469
May 18, 2025 $ 0.328
+5.26%
$ 6.49 million $ 639
May 17, 2025 $ 0.311
-2.35%
$ 6.16 million $ 1,022
May 16, 2025 $ 0.319
-0.37%
$ 6.31 million $ 3,960
May 15, 2025 $ 0.32
-8.73%
$ 6.33 million $ 17,496
May 14, 2025 $ 0.35
-3.72%
$ 6.93 million $ 14,809
May 13, 2025 $ 0.364
+1.92%
$ 7.2 million $ 1,874
May 12, 2025 $ 0.356
+0.08%
$ 7.05 million $ 6,887
May 11, 2025 $ 0.356
-3.79%
$ 7.05 million $ 21,284
May 10, 2025 $ 0.371
+7.86%
$ 7.34 million $ 15,136
May 9, 2025 $ 0.344
+6.67%
$ 6.8 million $ 19,371
May 8, 2025 $ 0.321
+9.11%
$ 6.36 million $ 6,182
May 7, 2025 $ 0.294
+1.33%
$ 5.83 million $ 3,512
May 6, 2025 $ 0.29
-0.71%
$ 5.75 million $ 27,745
May 5, 2025 $ 0.292
+1.35%
$ 5.78 million $ 1,573
May 4, 2025 $ 0.289
-2.47%
$ 5.71 million $ 6,890
May 3, 2025 $ 0.296
-4.24%
$ 5.86 million $ 5,105
May 2, 2025 $ 0.31
-3.37%
$ 6.14 million $ 797
May 1, 2025 $ 0.321
+2.26%
$ 6.35 million $ 13,775
Apr 30, 2025 $ 0.314
-2.35%
$ 6.22 million $ 250
Apr 29, 2025 $ 0.311
-3.15%
$ 6.16 million $ 315
Apr 28, 2025 $ 0.32
-3.15%
$ 6.34 million $ 536
Apr 27, 2025 $ 0.333
-3.62%
$ 6.58 million $ 3,591
Apr 26, 2025 $ 0.345
+2.25%
$ 6.83 million $ 325
Apr 25, 2025 $ 0.337
+1.86%
$ 6.68 million $ 3,863
Apr 24, 2025 $ 0.331
+1.89%
$ 6.56 million $ 2,372
Apr 23, 2025 $ 0.325
-3.96%
$ 6.44 million $ 25,349
Apr 22, 2025 $ 0.339
+15.03%
$ 6.72 million $ 8,954
Apr 21, 2025 $ 0.295
-0.76%
$ 5.84 million $ 7,138
Apr 20, 2025 $ 0.297
+0.21%
$ 5.88 million $ 939
Apr 19, 2025 $ 0.296
+2.89%
$ 5.87 million $ 10,050
Apr 18, 2025 $ 0.288
+3.01%
$ 5.69 million $ 596
Apr 17, 2025 $ 0.279
+0.67%
$ 5.52 million $ 691
Apr 16, 2025 $ 0.277
-0.64%
$ 5.49 million $ 4,652
Apr 8, 2025 $ 0.287
-0.40%
$ -- $ 8,459
Apr 7, 2025 $ 0.288
-1.11%
$ 5.69 million $ 8,702
Apr 6, 2025 $ 0.291
-9.66%
$ 5.75 million $ 18,740
Apr 5, 2025 $ 0.322
-3.09%
$ 6.37 million $ 13,878
Apr 4, 2025 $ 0.332
+1.07%
$ 6.57 million $ 4,532
Apr 3, 2025 $ 0.329
+0.32%
$ 6.51 million $ 157