Osmosis Historical Data

OSMO Page 16
Download
Date Close Price change Market cap Trading volume
Apr 26, 2024 $ 0.925
-1.69%
$ 586.17 million $ 7.73 million
Apr 25, 2024 $ 0.941
-1.14%
$ 596.27 million $ 9.24 million
Apr 24, 2024 $ 0.952
-5.59%
$ 603.16 million $ 8.63 million
Apr 23, 2024 $ 1.01
+2.77%
$ 638.9 million $ 37.52 million
Apr 22, 2024 $ 0.982
+1.70%
$ 621.68 million $ 7.11 million
Apr 21, 2024 $ 0.965
-0.96%
$ 611.33 million $ 6.05 million
Apr 20, 2024 $ 0.975
+6.27%
$ 617.47 million $ 7.79 million
Apr 19, 2024 $ 0.917
+0.17%
$ 581.02 million $ 11.8 million
Apr 18, 2024 $ 0.916
+0.67%
$ 579.95 million $ 10.78 million
Apr 17, 2024 $ 0.91
-2.58%
$ 576.07 million $ 10.55 million
Apr 16, 2024 $ 0.934
+2.05%
$ 591.34 million $ 12.46 million
Apr 15, 2024 $ 0.915
-5.18%
$ 579.59 million $ 18.34 million
Apr 14, 2024 $ 0.965
+3.01%
$ 611.35 million $ 26.25 million
Apr 13, 2024 $ 0.937
-9.65%
$ 593.49 million $ 27.49 million
Apr 12, 2024 $ 1.04
-16.41%
$ 657.1 million $ 22.6 million
Apr 11, 2024 $ 1.24
-2.68%
$ 786.1 million $ 9.96 million
Apr 10, 2024 $ 1.28
+0.24%
$ 807.72 million $ 10.82 million
Apr 9, 2024 $ 1.27
-5.51%
$ 805.82 million $ 15.47 million
Apr 8, 2024 $ 1.35
+2.08%
$ 852.84 million $ 13.13 million
Apr 7, 2024 $ 1.32
+0.50%
$ 835.45 million $ 7.88 million
Apr 6, 2024 $ 1.31
+2.23%
$ 831.3 million $ 7.46 million
Apr 5, 2024 $ 1.28
-2.08%
$ 813.17 million $ 11.92 million
Apr 4, 2024 $ 1.31
+4.22%
$ 830.48 million $ 13.45 million
Apr 3, 2024 $ 1.26
+0.45%
$ 796.85 million $ 13.62 million
Apr 2, 2024 $ 1.25
-4.25%
$ 793.26 million $ 14.11 million
Apr 1, 2024 $ 1.31
-5.45%
$ 828.47 million $ 15.43 million
Mar 31, 2024 $ 1.38
+1.16%
$ 876.28 million $ 10.8 million
Mar 30, 2024 $ 1.37
-1.69%
$ 866.28 million $ 16.6 million
Mar 29, 2024 $ 1.39
+2.21%
$ 881.14 million $ 10.62 million
Mar 28, 2024 $ 1.36
+0.05%
$ 862.12 million $ 14.86 million
Mar 27, 2024 $ 1.36
+1.35%
$ 861.7 million $ 15.74 million
Mar 26, 2024 $ 1.34
-1.00%
$ 850.23 million $ 16.77 million
Mar 25, 2024 $ 1.36
+3.09%
$ 858.79 million $ 15.7 million
Mar 24, 2024 $ 1.32
+2.79%
$ 833.04 million $ 10.2 million
Mar 23, 2024 $ 1.28
-0.63%
$ 811.08 million $ 10.92 million
Mar 22, 2024 $ 1.29
-3.29%
$ 815.73 million $ 14.49 million
Mar 21, 2024 $ 1.33
-1.73%
$ 843.44 million $ 17.48 million
Mar 20, 2024 $ 1.35
+8.27%
$ 858.16 million $ 17.37 million
Mar 19, 2024 $ 1.25
-5.29%
$ 792.1 million $ 22.27 million
Mar 18, 2024 $ 1.32
-6.89%
$ 837.04 million $ 19.66 million
Mar 17, 2024 $ 1.42
+2.67%
$ 899.1 million $ 16.35 million
Mar 16, 2024 $ 1.38
-7.44%
$ 875.67 million $ 18.22 million
Mar 15, 2024 $ 1.49
-6.24%
$ 946.09 million $ 29.79 million
Mar 14, 2024 $ 1.59
-3.66%
$ 1.01 billion $ 28.81 million
Mar 13, 2024 $ 1.65
+1.67%
$ 1.05 billion $ 19.97 million
Mar 12, 2024 $ 1.62
-1.95%
$ 1.03 billion $ 24.51 million
Mar 11, 2024 $ 1.66
+2.66%
$ 1.05 billion $ 21.59 million
Mar 10, 2024 $ 1.61
-2.33%
$ 1.02 billion $ 16.78 million
Mar 9, 2024 $ 1.65
-0.14%
$ 1.05 billion $ 20.13 million
Mar 8, 2024 $ 1.65
-5.05%
$ 1.05 billion $ 29.65 million