Osmosis Historical Data

OSMO Page 19
Download
Date Close Price change Market cap Trading volume
Nov 28, 2023 $ 0.645
+0.11%
$ 405.78 million $ 9.13 million
Nov 27, 2023 $ 0.644
-5.11%
$ 405.36 million $ 10.89 million
Nov 26, 2023 $ 0.679
+1.55%
$ 427.05 million $ 11.53 million
Nov 25, 2023 $ 0.668
+2.95%
$ 420.39 million $ 8.74 million
Nov 24, 2023 $ 0.649
+2.52%
$ 408.24 million $ 8.43 million
Nov 23, 2023 $ 0.633
-0.26%
$ 398.1 million $ 7.87 million
Nov 22, 2023 $ 0.635
+7.17%
$ 398.88 million $ 9.76 million
Nov 21, 2023 $ 0.592
-8.48%
$ 372.22 million $ 12.94 million
Nov 20, 2023 $ 0.647
-3.86%
$ 406.57 million $ 11.68 million
Nov 19, 2023 $ 0.673
-1.60%
$ 422.76 million $ 14.25 million
Nov 18, 2023 $ 0.684
+3.17%
$ 429.56 million $ 30.79 million
Nov 17, 2023 $ 0.663
-1.29%
$ 416.2 million $ 13.43 million
Nov 16, 2023 $ 0.672
-1.88%
$ 421.49 million $ 18.42 million
Nov 15, 2023 $ 0.685
+12.80%
$ 429.45 million $ 18.62 million
Nov 14, 2023 $ 0.607
-4.23%
$ 380.59 million $ 21.07 million
Nov 13, 2023 $ 0.634
+1.76%
$ 397.29 million $ 30.21 million
Nov 12, 2023 $ 0.623
-1.72%
$ 390.47 million $ 19.32 million
Nov 11, 2023 $ 0.634
+14.85%
$ 397.03 million $ 41.64 million
Nov 10, 2023 $ 0.552
+4.06%
$ 345.62 million $ 14.74 million
Nov 9, 2023 $ 0.53
+0.62%
$ 332.03 million $ 17.47 million
Nov 8, 2023 $ 0.527
+4.01%
$ 329.86 million $ 11.94 million
Nov 7, 2023 $ 0.507
-6.63%
$ 317.09 million $ 15.15 million
Nov 6, 2023 $ 0.543
+11.57%
$ 339.61 million $ 43.29 million
Nov 5, 2023 $ 0.487
+6.80%
$ 304.41 million $ 23.16 million
Nov 4, 2023 $ 0.456
+4.42%
$ 284.92 million $ 15.49 million
Nov 3, 2023 $ 0.436
-11.37%
$ 272.78 million $ 63.42 million
Nov 2, 2023 $ 0.492
+38.01%
$ 307.66 million $ 91.97 million
Nov 1, 2023 $ 0.357
-1.13%
$ 222.85 million $ 18.38 million
Oct 31, 2023 $ 0.361
-2.26%
$ 225.35 million $ 54.13 million
Oct 30, 2023 $ 0.369
+21.49%
$ 230.51 million $ 37.47 million
Oct 29, 2023 $ 0.304
+5.27%
$ 189.61 million $ 6.09 million
Oct 28, 2023 $ 0.289
+4.06%
$ 180.13 million $ 3.96 million
Oct 27, 2023 $ 0.277
+1.21%
$ 173.05 million $ 5.98 million
Oct 26, 2023 $ 0.274
+1.94%
$ 170.94 million $ 8.99 million
Oct 25, 2023 $ 0.269
+4.86%
$ 167.64 million $ 7.65 million
Oct 24, 2023 $ 0.256
+2.20%
$ 159.81 million $ 10.38 million
Oct 23, 2023 $ 0.251
+4.54%
$ 156.33 million $ 7.16 million
Oct 22, 2023 $ 0.24
+0.24%
$ 149.5 million $ 4.69 million
Oct 21, 2023 $ 0.239
+3.91%
$ 149.1 million $ 6.58 million
Oct 20, 2023 $ 0.23
+2.10%
$ 143.41 million $ 5.59 million
Oct 19, 2023 $ 0.226
-3.63%
$ 140.42 million $ 4.54 million
Oct 18, 2023 $ 0.234
-2.98%
$ 145.67 million $ 6.36 million
Oct 17, 2023 $ 0.241
-3.75%
$ 150.11 million $ 5.66 million
Oct 16, 2023 $ 0.251
-3.62%
$ 155.92 million $ 11.31 million
Oct 15, 2023 $ 0.26
+3.42%
$ 161.72 million $ 21.05 million
Oct 14, 2023 $ 0.252
-0.05%
$ 156.32 million $ 3.19 million
Oct 13, 2023 $ 0.252
+0.43%
$ 156.35 million $ 5.31 million
Oct 12, 2023 $ 0.251
-4.03%
$ 155.64 million $ 5.72 million
Oct 11, 2023 $ 0.261
-2.48%
$ 162.13 million $ 4.62 million
Oct 10, 2023 $ 0.268
-1.74%
$ 166.2 million $ 15.33 million