Osmosis Historical Data

OSMO Page 14
Download
Date Close Price change Market cap Trading volume
Aug 4, 2024 $ 0.369
-4.46%
$ 233.59 million $ 3.12 million
Aug 3, 2024 $ 0.386
-4.81%
$ 244.49 million $ 4.23 million
Aug 2, 2024 $ 0.406
-8.13%
$ 256.85 million $ 7.4 million
Aug 1, 2024 $ 0.441
-1.77%
$ 279.57 million $ 5.24 million
Jul 31, 2024 $ 0.449
-2.60%
$ 284.61 million $ 5.65 million
Jul 30, 2024 $ 0.461
-2.99%
$ 292.2 million $ 4.71 million
Jul 29, 2024 $ 0.476
-0.89%
$ 301.19 million $ 2.36 million
Jul 28, 2024 $ 0.48
-1.49%
$ 303.9 million $ 1.15 million
Jul 27, 2024 $ 0.487
+0.06%
$ 308.49 million $ 1.49 million
Jul 26, 2024 $ 0.487
+2.98%
$ 308.3 million $ 1.85 million
Jul 25, 2024 $ 0.473
-1.86%
$ 299.45 million $ 2.93 million
Jul 24, 2024 $ 0.482
-4.00%
$ 305.12 million $ 2.79 million
Jul 23, 2024 $ 0.502
-2.83%
$ 318.12 million $ 2.86 million
Jul 22, 2024 $ 0.517
-4.91%
$ 327.39 million $ 3.84 million
Jul 21, 2024 $ 0.544
-3.07%
$ 344.28 million $ 3.91 million
Jul 20, 2024 $ 0.561
+2.78%
$ 355.17 million $ 2.71 million
Jul 19, 2024 $ 0.546
+2.52%
$ 345.54 million $ 2.39 million
Jul 18, 2024 $ 0.532
-0.87%
$ 337.06 million $ 2.27 million
Jul 17, 2024 $ 0.537
-0.65%
$ 340.03 million $ 3.13 million
Jul 16, 2024 $ 0.54
+3.22%
$ 342.24 million $ 3.75 million
Jul 15, 2024 $ 0.523
+7.11%
$ 331.57 million $ 3.33 million
Jul 14, 2024 $ 0.489
+1.17%
$ 309.57 million $ 2.08 million
Jul 13, 2024 $ 0.483
+1.22%
$ 305.8 million $ 2.15 million
Jul 12, 2024 $ 0.477
+0.40%
$ 302.11 million $ 2.34 million
Jul 11, 2024 $ 0.475
-3.66%
$ 300.9 million $ 3.54 million
Jul 10, 2024 $ 0.493
-1.86%
$ 312.33 million $ 3.63 million
Jul 9, 2024 $ 0.502
+5.52%
$ 318.24 million $ 10.32 million
Jul 8, 2024 $ 0.476
+3.54%
$ 301.6 million $ 5.39 million
Jul 7, 2024 $ 0.46
-4.78%
$ 291.26 million $ 3.33 million
Jul 6, 2024 $ 0.483
+10.00%
$ 305.87 million $ 3.7 million
Jul 5, 2024 $ 0.439
-5.33%
$ 278.06 million $ 9.55 million
Jul 4, 2024 $ 0.464
-7.80%
$ 293.8 million $ 7.33 million
Jul 3, 2024 $ 0.503
-6.68%
$ 318.7 million $ 5.22 million
Jul 2, 2024 $ 0.539
-1.24%
$ 341.49 million $ 4.17 million
Jul 1, 2024 $ 0.546
+1.04%
$ 345.76 million $ 5.18 million
Jun 30, 2024 $ 0.54
+3.20%
$ 342.17 million $ 3.68 million
Jun 29, 2024 $ 0.524
-0.35%
$ 331.58 million $ 3.33 million
Jun 28, 2024 $ 0.525
-3.78%
$ 332.76 million $ 5.07 million
Jun 27, 2024 $ 0.546
+2.57%
$ 345.84 million $ 6.26 million
Jun 26, 2024 $ 0.532
-2.83%
$ 337.17 million $ 5.37 million
Jun 25, 2024 $ 0.548
+1.26%
$ 346.98 million $ 4.24 million
Jun 24, 2024 $ 0.541
+1.66%
$ 342.66 million $ 6.99 million
Jun 23, 2024 $ 0.532
-2.96%
$ 337.07 million $ 3.82 million
Jun 22, 2024 $ 0.548
-0.70%
$ 347.36 million $ 3.54 million
Jun 21, 2024 $ 0.552
-1.61%
$ 349.81 million $ 7.11 million
Jun 20, 2024 $ 0.561
-1.04%
$ 355.53 million $ 10.21 million
Jun 19, 2024 $ 0.567
+9.16%
$ 358.82 million $ 8.21 million
Jun 18, 2024 $ 0.52
-9.10%
$ 329.38 million $ 11.65 million
Jun 17, 2024 $ 0.572
-6.25%
$ 362.22 million $ 8.26 million
Jun 16, 2024 $ 0.61
+1.60%
$ 386.36 million $ 3.62 million