Osmosis Historical Data

OSMO Page 11
Download
Date Close Price change Market cap Trading volume
Jan 1, 2025 $ 0.434
+0.17%
$ 275.15 million $ 3.57 million
Dec 31, 2024 $ 0.434
-2.32%
$ 274.73 million $ 4.35 million
Dec 30, 2024 $ 0.444
-0.92%
$ 281.23 million $ 4.59 million
Dec 29, 2024 $ 0.448
-4.37%
$ 283.88 million $ 4 million
Dec 28, 2024 $ 0.469
+5.39%
$ 296.77 million $ 5.06 million
Dec 27, 2024 $ 0.445
-0.10%
$ 281.59 million $ 4.43 million
Dec 26, 2024 $ 0.445
-7.22%
$ 281.83 million $ 5.72 million
Dec 25, 2024 $ 0.48
+3.42%
$ 303.75 million $ 7.05 million
Dec 24, 2024 $ 0.464
-0.68%
$ 293.72 million $ 8.27 million
Dec 23, 2024 $ 0.467
+7.82%
$ 295.71 million $ 10.33 million
Dec 22, 2024 $ 0.433
-1.97%
$ 274.26 million $ 7.92 million
Dec 21, 2024 $ 0.442
-6.78%
$ 279.7 million $ 8.93 million
Dec 20, 2024 $ 0.474
+1.79%
$ 300.09 million $ 14.34 million
Dec 19, 2024 $ 0.465
-7.53%
$ 294.71 million $ 13.07 million
Dec 18, 2024 $ 0.503
-7.87%
$ 318.74 million $ 13.1 million
Dec 17, 2024 $ 0.546
-6.17%
$ 345.97 million $ 13.13 million
Dec 16, 2024 $ 0.582
-6.46%
$ 368.72 million $ 15.9 million
Dec 15, 2024 $ 0.622
-0.10%
$ 394.25 million $ 11.25 million
Dec 14, 2024 $ 0.623
-5.46%
$ 394.64 million $ 10.75 million
Dec 13, 2024 $ 0.659
+0.46%
$ 417.46 million $ 14.44 million
Dec 12, 2024 $ 0.656
-1.79%
$ 415.4 million $ 12.4 million
Dec 11, 2024 $ 0.668
+6.88%
$ 422.84 million $ 13.31 million
Dec 10, 2024 $ 0.625
-5.70%
$ 395.67 million $ 15.75 million
Dec 9, 2024 $ 0.662
-13.90%
$ 419.57 million $ 19.71 million
Dec 8, 2024 $ 0.769
-2.92%
$ 487.32 million $ 10.23 million
Dec 7, 2024 $ 0.792
-5.31%
$ 501.91 million $ 17.04 million
Dec 6, 2024 $ 0.837
+19.16%
$ 530.03 million $ 53.28 million
Dec 5, 2024 $ 0.703
+0.59%
$ 444.82 million $ 20.96 million
Dec 4, 2024 $ 0.698
+5.83%
$ 442.26 million $ 21.21 million
Dec 3, 2024 $ 0.66
+7.74%
$ 417.88 million $ 17 million
Dec 2, 2024 $ 0.612
-1.29%
$ 387.83 million $ 13.3 million
Dec 1, 2024 $ 0.62
+0.52%
$ 392.88 million $ 8.34 million
Nov 30, 2024 $ 0.617
+2.98%
$ 390.67 million $ 8.28 million
Nov 29, 2024 $ 0.599
+2.62%
$ 379.38 million $ 7.22 million
Nov 28, 2024 $ 0.584
-0.56%
$ 369.71 million $ 8.92 million
Nov 27, 2024 $ 0.587
+4.73%
$ 371.96 million $ 9.42 million
Nov 26, 2024 $ 0.561
-4.85%
$ 355.14 million $ 8.51 million
Nov 25, 2024 $ 0.589
-8.35%
$ 373.19 million $ 8.49 million
Nov 24, 2024 $ 0.643
+4.98%
$ 407.14 million $ 12.38 million
Nov 23, 2024 $ 0.612
+9.20%
$ 387.81 million $ 10.15 million
Nov 22, 2024 $ 0.561
+2.68%
$ 355.2 million $ 6.46 million
Nov 21, 2024 $ 0.546
+2.31%
$ 345.93 million $ 5.99 million
Nov 20, 2024 $ 0.534
-5.43%
$ 338.13 million $ 8.38 million
Nov 19, 2024 $ 0.564
+2.32%
$ 357.49 million $ 12.19 million
Nov 18, 2024 $ 0.552
+8.06%
$ 349.41 million $ 10.08 million
Nov 17, 2024 $ 0.511
-0.29%
$ 323.37 million $ 7.89 million
Nov 16, 2024 $ 0.512
+9.58%
$ 324.29 million $ 4.08 million
Nov 15, 2024 $ 0.467
+4.99%
$ 295.95 million $ 3.41 million
Nov 14, 2024 $ 0.445
-5.24%
$ 281.87 million $ 4.66 million
Nov 13, 2024 $ 0.47
-4.97%
$ 297.44 million $ 7.04 million