Osmosis Historical Data

OSMO Page 13
Download
Date Close Price change Market cap Trading volume
Sep 23, 2024 $ 0.57
+8.75%
$ 361.11 million $ 7.29 million
Sep 22, 2024 $ 0.524
-4.23%
$ 332.03 million $ 4.83 million
Sep 21, 2024 $ 0.547
+2.76%
$ 346.7 million $ 4.67 million
Sep 20, 2024 $ 0.533
+2.15%
$ 337.35 million $ 6.59 million
Sep 19, 2024 $ 0.521
+6.17%
$ 330.08 million $ 7 million
Sep 18, 2024 $ 0.491
+4.63%
$ 310.89 million $ 8.39 million
Sep 17, 2024 $ 0.469
+10.62%
$ 297.13 million $ 8.77 million
Sep 16, 2024 $ 0.424
-4.86%
$ 268.51 million $ 3.64 million
Sep 15, 2024 $ 0.446
+4.98%
$ 282.25 million $ 6.17 million
Sep 14, 2024 $ 0.425
+1.44%
$ 269.21 million $ 1.81 million
Sep 13, 2024 $ 0.419
+3.34%
$ 265.37 million $ 1.94 million
Sep 12, 2024 $ 0.405
+2.56%
$ 256.67 million $ 2.02 million
Sep 11, 2024 $ 0.395
-1.01%
$ 250.29 million $ 1.93 million
Sep 10, 2024 $ 0.399
+0.85%
$ 252.87 million $ 1.9 million
Sep 9, 2024 $ 0.396
+5.73%
$ 250.72 million $ 2.19 million
Sep 8, 2024 $ 0.374
+2.70%
$ 237.13 million $ 1.33 million
Sep 7, 2024 $ 0.365
+0.10%
$ 230.91 million $ 1.62 million
Sep 6, 2024 $ 0.364
-3.49%
$ 230.55 million $ 2.95 million
Sep 5, 2024 $ 0.377
-2.96%
$ 238.88 million $ 1.89 million
Sep 4, 2024 $ 0.389
+4.00%
$ 246.19 million $ 2.55 million
Sep 3, 2024 $ 0.374
-6.50%
$ 236.72 million $ 2.02 million
Sep 2, 2024 $ 0.4
+5.17%
$ 253.1 million $ 1.75 million
Sep 1, 2024 $ 0.38
-4.36%
$ 240.71 million $ 1.64 million
Aug 31, 2024 $ 0.397
-2.08%
$ 251.73 million $ 1.28 million
Aug 30, 2024 $ 0.406
-0.38%
$ 257.06 million $ 1.98 million
Aug 29, 2024 $ 0.408
+0.31%
$ 258.12 million $ 2.24 million
Aug 28, 2024 $ 0.406
-1.76%
$ 257.2 million $ 2.98 million
Aug 27, 2024 $ 0.413
-5.73%
$ 261.42 million $ 3.79 million
Aug 26, 2024 $ 0.438
-2.10%
$ 277.71 million $ 2.6 million
Aug 25, 2024 $ 0.448
-3.48%
$ 283.68 million $ 2.72 million
Aug 24, 2024 $ 0.464
+4.03%
$ 293.9 million $ 3.69 million
Aug 23, 2024 $ 0.446
+9.21%
$ 282.54 million $ 3.47 million
Aug 22, 2024 $ 0.408
+0.35%
$ 258.7 million $ 3.07 million
Aug 21, 2024 $ 0.407
+2.67%
$ 257.79 million $ 4.2 million
Aug 20, 2024 $ 0.396
+3.02%
$ 251.09 million $ 4.19 million
Aug 19, 2024 $ 0.385
+4.38%
$ 243.73 million $ 6.32 million
Aug 18, 2024 $ 0.369
+0.58%
$ 233.48 million $ 2.08 million
Aug 17, 2024 $ 0.366
+2.56%
$ 232.13 million $ 1.72 million
Aug 16, 2024 $ 0.357
-1.55%
$ 226.33 million $ 2.28 million
Aug 15, 2024 $ 0.363
-6.34%
$ 229.89 million $ 2.88 million
Aug 14, 2024 $ 0.388
-2.17%
$ 245.46 million $ 2.44 million
Aug 13, 2024 $ 0.396
+1.07%
$ 250.91 million $ 2.14 million
Aug 12, 2024 $ 0.392
+3.64%
$ 248.23 million $ 2.42 million
Aug 11, 2024 $ 0.378
-6.34%
$ 239.4 million $ 2.74 million
Aug 10, 2024 $ 0.404
+3.67%
$ 255.61 million $ 2.32 million
Aug 9, 2024 $ 0.389
-0.73%
$ 246.54 million $ 2.43 million
Aug 8, 2024 $ 0.392
+11.43%
$ 248.37 million $ 3.86 million
Aug 7, 2024 $ 0.352
-2.47%
$ 222.9 million $ 2.5 million
Aug 6, 2024 $ 0.361
+8.45%
$ 228.55 million $ 4.16 million
Aug 5, 2024 $ 0.333
-9.78%
$ 210.75 million $ 9.4 million