Osmosis Historical Data

OSMO Page 10
Download
Date Close Price change Market cap Trading volume
Feb 20, 2025 $ 0.343
+9.04%
$ 217.14 million $ 6.45 million
Feb 19, 2025 $ 0.314
+1.66%
$ 199.13 million $ 4.13 million
Feb 18, 2025 $ 0.309
-4.74%
$ 195.85 million $ 4.46 million
Feb 17, 2025 $ 0.325
+0.86%
$ 205.57 million $ 4.32 million
Feb 16, 2025 $ 0.322
-5.24%
$ 203.79 million $ 6.85 million
Feb 15, 2025 $ 0.34
+6.99%
$ 215.06 million $ 22.37 million
Feb 14, 2025 $ 0.317
+1.72%
$ 200.98 million $ 4.26 million
Feb 13, 2025 $ 0.312
-0.89%
$ 197.59 million $ 3.97 million
Feb 12, 2025 $ 0.315
+5.95%
$ 199.36 million $ 4.25 million
Feb 11, 2025 $ 0.297
-3.77%
$ 188.19 million $ 4.65 million
Feb 10, 2025 $ 0.309
+4.70%
$ 195.56 million $ 5.01 million
Feb 9, 2025 $ 0.295
-1.30%
$ 186.78 million $ 3.64 million
Feb 8, 2025 $ 0.299
+4.51%
$ 189.22 million $ 3.75 million
Feb 7, 2025 $ 0.286
+1.39%
$ 181.03 million $ 4.68 million
Feb 6, 2025 $ 0.282
-5.68%
$ 178.55 million $ 4.17 million
Feb 5, 2025 $ 0.299
-7.49%
$ 189.3 million $ 6.55 million
Feb 4, 2025 $ 0.323
+0.07%
$ 204.79 million $ 12.58 million
Feb 3, 2025 $ 0.323
+2.90%
$ 204.65 million $ 13.93 million
Feb 2, 2025 $ 0.314
-15.90%
$ 198.88 million $ 6.85 million
Feb 1, 2025 $ 0.373
-7.34%
$ 236.49 million $ 2.6 million
Jan 31, 2025 $ 0.403
+1.99%
$ 255.22 million $ 3.35 million
Jan 30, 2025 $ 0.395
+3.16%
$ 250.27 million $ 3.13 million
Jan 29, 2025 $ 0.383
+0.96%
$ 242.59 million $ 3.94 million
Jan 28, 2025 $ 0.379
-4.85%
$ 240.34 million $ 3.85 million
Jan 27, 2025 $ 0.399
-3.06%
$ 252.57 million $ 5.36 million
Jan 26, 2025 $ 0.411
-1.05%
$ 260.54 million $ 3.56 million
Jan 25, 2025 $ 0.416
-0.06%
$ 263.33 million $ 2.77 million
Jan 24, 2025 $ 0.416
+0.06%
$ 263.48 million $ 3.69 million
Jan 23, 2025 $ 0.416
-0.79%
$ 263.32 million $ 3.34 million
Jan 22, 2025 $ 0.419
-1.50%
$ 265.41 million $ 3.96 million
Jan 21, 2025 $ 0.425
+3.59%
$ 269.46 million $ 4.73 million
Jan 20, 2025 $ 0.411
-0.65%
$ 260.09 million $ 7.84 million
Jan 19, 2025 $ 0.413
-9.61%
$ 261.79 million $ 8.04 million
Jan 18, 2025 $ 0.457
-6.31%
$ 289.63 million $ 5.92 million
Jan 17, 2025 $ 0.488
+2.90%
$ 309.12 million $ 5.52 million
Jan 16, 2025 $ 0.474
-1.20%
$ 300.35 million $ 5.2 million
Jan 15, 2025 $ 0.48
+6.76%
$ 303.99 million $ 4.54 million
Jan 14, 2025 $ 0.449
+1.92%
$ 284.69 million $ 4.5 million
Jan 13, 2025 $ 0.441
-2.78%
$ 279.32 million $ 5.95 million
Jan 12, 2025 $ 0.453
-1.78%
$ 287.23 million $ 2.78 million
Jan 11, 2025 $ 0.462
-1.11%
$ 292.43 million $ 2.94 million
Jan 10, 2025 $ 0.467
+0.94%
$ 295.73 million $ 5.83 million
Jan 9, 2025 $ 0.463
-3.73%
$ 293.04 million $ 7.71 million
Jan 8, 2025 $ 0.481
-4.83%
$ 304.4 million $ 10.39 million
Jan 7, 2025 $ 0.505
-12.19%
$ 319.85 million $ 16.71 million
Jan 6, 2025 $ 0.575
+13.82%
$ 364.24 million $ 79.28 million
Jan 5, 2025 $ 0.505
+5.19%
$ 320.05 million $ 6.76 million
Jan 4, 2025 $ 0.48
-0.85%
$ 304.27 million $ 4.27 million
Jan 3, 2025 $ 0.484
+6.08%
$ 306.87 million $ 5.55 million
Jan 2, 2025 $ 0.457
+5.13%
$ 289.28 million $ 5.09 million