Stride Staked Osmo Historical Data

STOSMO Page 9
Download
Date Close Price change Market cap Trading volume
Apr 2, 2025 $ 0.329
-5.32%
$ 6.5 million $ 20,078
Apr 1, 2025 $ 0.347
-1.00%
$ 6.87 million $ 140
Mar 31, 2025 $ 0.35
-0.32%
$ 6.94 million $ 2,816
Mar 30, 2025 $ 0.351
+0.25%
$ 6.95 million $ 4,163
Mar 29, 2025 $ 0.35
-5.54%
$ 6.94 million $ 5,880
Mar 28, 2025 $ 0.371
-7.62%
$ 7.34 million $ 671
Mar 27, 2025 $ 0.402
-0.14%
$ 7.95 million $ 2,346
Mar 26, 2025 $ 0.401
-0.48%
$ 7.95 million $ 24
Mar 25, 2025 $ 0.403
-1.31%
$ 7.99 million $ 1,271
Mar 24, 2025 $ 0.408
+2.27%
$ 8.08 million $ 5,149
Mar 23, 2025 $ 0.399
-0.18%
$ 7.89 million $ 6,364
Mar 22, 2025 $ 0.399
+3.87%
$ 7.89 million $ 16,417
Mar 21, 2025 $ 0.383
-1.18%
$ 7.59 million $ 11,693
Mar 20, 2025 $ 0.388
-2.00%
$ 7.68 million $ 21,521
Mar 19, 2025 $ 0.396
+2.37%
$ 7.84 million $ 74
Mar 18, 2025 $ 0.386
-1.51%
$ 7.65 million $ 1,839
Mar 17, 2025 $ 0.393
-0.14%
$ 7.77 million $ 2,044
Mar 16, 2025 $ 0.393
-3.44%
$ 7.79 million $ 5,052
Mar 15, 2025 $ 0.409
+6.39%
$ 8.09 million $ 2,266
Mar 14, 2025 $ 0.384
+6.79%
$ 7.6 million $ 6,230
Mar 13, 2025 $ 0.359
+1.85%
$ 7.1 million $ 7,462
Mar 12, 2025 $ 0.353
+2.23%
$ 6.98 million $ 3,076
Mar 11, 2025 $ 0.345
+4.26%
$ 6.82 million $ 27,779
Mar 10, 2025 $ 0.333
-3.96%
$ 6.58 million $ 384
Mar 9, 2025 $ 0.346
-7.47%
$ 6.85 million $ 1,884
Mar 8, 2025 $ 0.373
-2.01%
$ 7.38 million $ 3,812
Mar 7, 2025 $ 0.381
-0.74%
$ 7.55 million $ 2,000
Mar 6, 2025 $ 0.384
-1.75%
$ 7.59 million $ 8,174
Mar 5, 2025 $ 0.391
+5.07%
$ 7.73 million $ 10,579
Mar 4, 2025 $ 0.372
-0.90%
$ 7.37 million $ 8,150
Mar 3, 2025 $ 0.377
-13.12%
$ 7.46 million $ 2,279
Mar 2, 2025 $ 0.433
+8.67%
$ 8.57 million $ 3,575
Mar 1, 2025 $ 0.398
-2.68%
$ 7.89 million $ 1,514
Feb 28, 2025 $ 0.41
-0.11%
$ 8.12 million $ 9,830
Feb 27, 2025 $ 0.411
-2.11%
$ 8.13 million $ 458
Feb 26, 2025 $ 0.42
-0.05%
$ 8.31 million $ 4,641
Feb 25, 2025 $ 0.42
-0.53%
$ 8.32 million $ 40,989
Feb 24, 2025 $ 0.422
-12.32%
$ 8.35 million $ 26,784
Feb 23, 2025 $ 0.481
+6.04%
$ 9.52 million $ 13,605
Feb 22, 2025 $ 0.454
+3.89%
$ 8.98 million $ 244
Feb 21, 2025 $ 0.437
-4.22%
$ 8.65 million $ 23,375
Feb 20, 2025 $ 0.457
+9.25%
$ 9.04 million $ 22,930
Feb 19, 2025 $ 0.418
+1.54%
$ 8.28 million $ 1,772
Feb 18, 2025 $ 0.412
-4.81%
$ 8.15 million $ 747
Feb 17, 2025 $ 0.432
+0.91%
$ 8.56 million $ 7,937
Feb 16, 2025 $ 0.428
-5.69%
$ 8.47 million $ 11,334
Feb 15, 2025 $ 0.453
+6.80%
$ 8.96 million $ 7,145
Feb 14, 2025 $ 0.424
+1.72%
$ 8.4 million $ 7,150
Feb 13, 2025 $ 0.417
-0.52%
$ 8.25 million $ 0
Feb 12, 2025 $ 0.419
+5.74%
$ 8.29 million $ 10,405