Osmosis Historical Data

OSMO Page 17
Download
Date Close Price change Market cap Trading volume
Mar 7, 2024 $ 1.74
-1.87%
$ 1.1 billion $ 44.01 million
Mar 6, 2024 $ 1.77
+15.41%
$ 1.12 billion $ 34.37 million
Mar 5, 2024 $ 1.54
-4.15%
$ 973.7 million $ 36.91 million
Mar 4, 2024 $ 1.6
-0.08%
$ 1.02 billion $ 25.6 million
Mar 3, 2024 $ 1.61
-0.46%
$ 1.02 billion $ 21.2 million
Mar 2, 2024 $ 1.61
+0.57%
$ 1.02 billion $ 20.03 million
Mar 1, 2024 $ 1.6
+1.48%
$ 1.02 billion $ 18.5 million
Feb 29, 2024 $ 1.58
-1.24%
$ 1 billion $ 27.19 million
Feb 28, 2024 $ 1.6
-0.54%
$ 1.01 billion $ 20.92 million
Feb 27, 2024 $ 1.61
-0.89%
$ 1.02 billion $ 23.79 million
Feb 26, 2024 $ 1.62
+2.49%
$ 1.03 billion $ 16.78 million
Feb 25, 2024 $ 1.58
+0.03%
$ 1 billion $ 10.23 million
Feb 24, 2024 $ 1.58
+2.99%
$ 1 billion $ 10.85 million
Feb 23, 2024 $ 1.54
+0.20%
$ 974.29 million $ 14.01 million
Feb 22, 2024 $ 1.54
-1.12%
$ 972.57 million $ 14.27 million
Feb 21, 2024 $ 1.55
-3.33%
$ 983.56 million $ 14.26 million
Feb 20, 2024 $ 1.61
-1.87%
$ 1.02 billion $ 19.28 million
Feb 19, 2024 $ 1.64
+0.53%
$ 1.04 billion $ 18.25 million
Feb 18, 2024 $ 1.63
+1.65%
$ 1.03 billion $ 10.85 million
Feb 17, 2024 $ 1.6
-0.48%
$ 1.01 billion $ 9.83 million
Feb 16, 2024 $ 1.61
+0.18%
$ 1.02 billion $ 13.41 million
Feb 15, 2024 $ 1.61
-3.33%
$ 1.02 billion $ 20.62 million
Feb 14, 2024 $ 1.66
+1.27%
$ 1.05 billion $ 14.47 million
Feb 13, 2024 $ 1.64
-0.30%
$ 1.04 billion $ 17.22 million
Feb 12, 2024 $ 1.65
+0.67%
$ 1.04 billion $ 12.73 million
Feb 11, 2024 $ 1.63
-2.17%
$ 1.03 billion $ 9.89 million
Feb 10, 2024 $ 1.67
-0.66%
$ 1.06 billion $ 10.15 million
Feb 9, 2024 $ 1.68
+1.04%
$ 1.06 billion $ 17.63 million
Feb 8, 2024 $ 1.66
+1.09%
$ 1.05 billion $ 18.59 million
Feb 7, 2024 $ 1.65
+4.75%
$ 1.04 billion $ 15.67 million
Feb 6, 2024 $ 1.57
+1.05%
$ 995.04 million $ 14.97 million
Feb 5, 2024 $ 1.55
+0.13%
$ 984.75 million $ 8.07 million
Feb 4, 2024 $ 1.55
-2.59%
$ 983.52 million $ 7.08 million
Feb 3, 2024 $ 1.59
-1.46%
$ 1.01 billion $ 6.5 million
Feb 2, 2024 $ 1.62
+0.12%
$ 1.02 billion $ 8.89 million
Feb 1, 2024 $ 1.62
+1.03%
$ 1.02 billion $ 8.68 million
Jan 31, 2024 $ 1.6
-4.40%
$ 1.01 billion $ 15.13 million
Jan 30, 2024 $ 1.67
+1.10%
$ 1.06 billion $ 14.48 million
Jan 29, 2024 $ 1.65
+4.11%
$ 1.05 billion $ 12.96 million
Jan 28, 2024 $ 1.59
+0.50%
$ 1.01 billion $ 12.1 million
Jan 27, 2024 $ 1.58
+3.40%
$ 1 billion $ 13.34 million
Jan 26, 2024 $ 1.53
+6.43%
$ 968.66 million $ 10.77 million
Jan 25, 2024 $ 1.44
-1.86%
$ 910.18 million $ 10.54 million
Jan 24, 2024 $ 1.46
+1.17%
$ 927.6 million $ 10.6 million
Jan 23, 2024 $ 1.45
+1.02%
$ 916.9 million $ 14.65 million
Jan 22, 2024 $ 1.43
-8.80%
$ 907.67 million $ 18.06 million
Jan 21, 2024 $ 1.57
-2.82%
$ 995.32 million $ 6.82 million
Jan 20, 2024 $ 1.62
-0.42%
$ 1.02 billion $ 7.5 million
Jan 19, 2024 $ 1.62
-0.64%
$ 1.03 billion $ 13.61 million
Jan 18, 2024 $ 1.63
-6.69%
$ 1.04 billion $ 14.87 million