Osmosis Historical Data

OSMO Page 18
Download
Date Close Price change Market cap Trading volume
Jan 17, 2024 $ 1.75
-2.02%
$ 1.11 billion $ 15.15 million
Jan 16, 2024 $ 1.79
+1.51%
$ 1.13 billion $ 15.16 million
Jan 15, 2024 $ 1.76
+0.49%
$ 1.12 billion $ 13.33 million
Jan 14, 2024 $ 1.75
-1.98%
$ 1.11 billion $ 14.25 million
Jan 13, 2024 $ 1.79
+2.34%
$ 1.13 billion $ 15.93 million
Jan 12, 2024 $ 1.75
-7.69%
$ 1.11 billion $ 25.74 million
Jan 11, 2024 $ 1.89
+1.51%
$ 1.2 billion $ 29.23 million
Jan 10, 2024 $ 1.86
+6.06%
$ 1.18 billion $ 25.76 million
Jan 9, 2024 $ 1.76
-6.37%
$ 1.11 billion $ 24.14 million
Jan 8, 2024 $ 1.88
+5.07%
$ 1.19 billion $ 25.88 million
Jan 7, 2024 $ 1.79
+0.35%
$ 1.13 billion $ 24.52 million
Jan 6, 2024 $ 1.78
-0.57%
$ 1.13 billion $ 30.85 million
Jan 5, 2024 $ 1.79
-14.08%
$ 1.13 billion $ 65.82 million
Jan 4, 2024 $ 2.08
+37.02%
$ 1.32 billion $ 47.58 million
Jan 3, 2024 $ 1.52
-4.11%
$ 960.29 million $ 28.54 million
Jan 2, 2024 $ 1.58
+1.21%
$ 1 billion $ 25.4 million
Jan 1, 2024 $ 1.56
+2.85%
$ 989.3 million $ 12.99 million
Dec 31, 2023 $ 1.52
-0.62%
$ 961.92 million $ 11.73 million
Dec 30, 2023 $ 1.53
-1.97%
$ 968.07 million $ 14.67 million
Dec 29, 2023 $ 1.56
-5.26%
$ 987.49 million $ 21.29 million
Dec 28, 2023 $ 1.65
-6.66%
$ 1.04 billion $ 23.66 million
Dec 27, 2023 $ 1.76
+2.16%
$ 1.12 billion $ 33.25 million
Dec 26, 2023 $ 1.73
+11.81%
$ 1.09 billion $ 216.23 million
Dec 25, 2023 $ 1.54
-0.48%
$ 977.7 million $ 18.56 million
Dec 24, 2023 $ 1.55
+3.76%
$ 982.41 million $ 23.26 million
Dec 23, 2023 $ 1.49
-1.46%
$ 946.79 million $ 11.47 million
Dec 22, 2023 $ 1.52
+0.68%
$ 960.78 million $ 23.66 million
Dec 21, 2023 $ 1.51
+5.60%
$ 954.55 million $ 25.65 million
Dec 20, 2023 $ 1.43
+6.28%
$ 904.14 million $ 27.6 million
Dec 19, 2023 $ 1.34
-10.88%
$ 850.74 million $ 35.51 million
Dec 18, 2023 $ 1.51
+9.91%
$ 954.53 million $ 46.67 million
Dec 17, 2023 $ 1.37
-11.98%
$ 868.21 million $ 39.67 million
Dec 16, 2023 $ 1.56
+14.40%
$ 986.09 million $ 54.29 million
Dec 15, 2023 $ 1.36
+8.89%
$ 861.68 million $ 52.23 million
Dec 14, 2023 $ 1.25
+14.75%
$ 791.07 million $ 36.86 million
Dec 13, 2023 $ 1.09
+1.02%
$ 689.15 million $ 31.13 million
Dec 12, 2023 $ 1.08
+26.76%
$ 682.02 million $ 70.61 million
Dec 11, 2023 $ 0.851
+1.83%
$ 537.83 million $ 21.77 million
Dec 10, 2023 $ 0.836
+5.53%
$ 527.99 million $ 14.5 million
Dec 9, 2023 $ 0.792
+0.58%
$ 500.36 million $ 13.61 million
Dec 8, 2023 $ 0.787
+3.97%
$ 497.31 million $ 14.46 million
Dec 7, 2023 $ 0.757
+2.71%
$ 478.19 million $ 13.42 million
Dec 6, 2023 $ 0.737
-3.85%
$ 465.42 million $ 16.91 million
Dec 5, 2023 $ 0.767
+4.42%
$ 483.93 million $ 13.51 million
Dec 4, 2023 $ 0.734
+0.77%
$ 463.32 million $ 20.03 million
Dec 3, 2023 $ 0.729
+2.73%
$ 459.63 million $ 8.76 million
Dec 2, 2023 $ 0.709
+2.44%
$ 447.29 million $ 8.46 million
Dec 1, 2023 $ 0.693
+0.49%
$ 436.52 million $ 9.84 million
Nov 30, 2023 $ 0.689
-1.65%
$ 434.27 million $ 17.56 million
Nov 29, 2023 $ 0.701
+8.72%
$ 441.43 million $ 17.55 million