Osmosis Historical Data

OSMO Page 12
Download
Date Close Price change Market cap Trading volume
Nov 12, 2024 $ 0.494
-4.79%
$ 312.94 million $ 7.06 million
Nov 11, 2024 $ 0.519
+6.68%
$ 328.7 million $ 5.57 million
Nov 10, 2024 $ 0.486
+6.35%
$ 308.05 million $ 6.33 million
Nov 9, 2024 $ 0.457
+2.50%
$ 289.66 million $ 3.11 million
Nov 8, 2024 $ 0.446
+0.94%
$ 282.68 million $ 2.84 million
Nov 7, 2024 $ 0.442
+1.30%
$ 280.05 million $ 3.33 million
Nov 6, 2024 $ 0.436
+9.33%
$ 276.45 million $ 4.19 million
Nov 5, 2024 $ 0.399
+5.34%
$ 252.85 million $ 2.62 million
Nov 4, 2024 $ 0.379
-3.33%
$ 240.02 million $ 2.73 million
Nov 3, 2024 $ 0.392
-0.92%
$ 248.28 million $ 2.45 million
Nov 2, 2024 $ 0.396
-1.58%
$ 250.61 million $ 1.94 million
Nov 1, 2024 $ 0.402
-2.90%
$ 254.66 million $ 2.65 million
Oct 31, 2024 $ 0.414
-5.64%
$ 262.34 million $ 3.36 million
Oct 30, 2024 $ 0.439
-2.98%
$ 277.93 million $ 3.07 million
Oct 29, 2024 $ 0.452
+3.53%
$ 286.47 million $ 4.11 million
Oct 28, 2024 $ 0.437
-1.48%
$ 276.69 million $ 3.09 million
Oct 27, 2024 $ 0.444
+1.14%
$ 280.91 million $ 2.12 million
Oct 26, 2024 $ 0.438
-3.41%
$ 277.7 million $ 2.78 million
Oct 25, 2024 $ 0.454
-10.71%
$ 287.49 million $ 3.79 million
Oct 24, 2024 $ 0.508
-0.24%
$ 321.96 million $ 2.49 million
Oct 23, 2024 $ 0.51
-2.89%
$ 322.81 million $ 4.36 million
Oct 22, 2024 $ 0.525
-2.33%
$ 332.4 million $ 3.23 million
Oct 21, 2024 $ 0.537
-2.67%
$ 340.35 million $ 4.73 million
Oct 20, 2024 $ 0.552
+3.33%
$ 349.72 million $ 3.14 million
Oct 19, 2024 $ 0.534
-0.50%
$ 338.47 million $ 3.43 million
Oct 18, 2024 $ 0.537
+0.59%
$ 340.16 million $ 7.29 million
Oct 17, 2024 $ 0.534
-3.36%
$ 338.11 million $ 5.69 million
Oct 16, 2024 $ 0.553
+0.00%
$ 349.96 million $ 5.25 million
Oct 15, 2024 $ 0.552
-2.46%
$ 349.92 million $ 6.33 million
Oct 14, 2024 $ 0.566
+3.38%
$ 358.73 million $ 4.78 million
Oct 13, 2024 $ 0.548
-0.71%
$ 346.91 million $ 3.69 million
Oct 12, 2024 $ 0.552
+4.17%
$ 349.39 million $ 6.89 million
Oct 11, 2024 $ 0.529
+7.14%
$ 335.31 million $ 4.29 million
Oct 10, 2024 $ 0.494
-2.30%
$ 312.97 million $ 4.53 million
Oct 9, 2024 $ 0.506
-2.54%
$ 320.43 million $ 3.94 million
Oct 8, 2024 $ 0.519
-2.60%
$ 328.78 million $ 5.14 million
Oct 7, 2024 $ 0.533
-3.23%
$ 337.59 million $ 7.17 million
Oct 6, 2024 $ 0.551
-0.13%
$ 348.87 million $ 3.42 million
Oct 5, 2024 $ 0.551
+0.49%
$ 349.27 million $ 3.76 million
Oct 4, 2024 $ 0.549
+6.27%
$ 347.58 million $ 5.26 million
Oct 3, 2024 $ 0.516
-4.26%
$ 327 million $ 8.66 million
Oct 2, 2024 $ 0.539
-1.44%
$ 341.61 million $ 6.82 million
Oct 1, 2024 $ 0.547
-8.50%
$ 346.67 million $ 10.49 million
Sep 30, 2024 $ 0.598
-8.80%
$ 378.81 million $ 7.1 million
Sep 29, 2024 $ 0.656
+2.07%
$ 415.31 million $ 5.13 million
Sep 28, 2024 $ 0.642
-2.99%
$ 406.86 million $ 3.86 million
Sep 27, 2024 $ 0.662
+1.46%
$ 419.39 million $ 8.77 million
Sep 26, 2024 $ 0.653
+10.50%
$ 413.34 million $ 12.05 million
Sep 25, 2024 $ 0.591
+0.82%
$ 374.06 million $ 6.39 million
Sep 24, 2024 $ 0.586
+2.78%
$ 371.11 million $ 6.59 million