Osmosis Historical Data

OSMO Page 20
Download
Date Close Price change Market cap Trading volume
Oct 9, 2023 $ 0.272
-3.51%
$ 169.1 million $ 5.61 million
Oct 8, 2023 $ 0.282
-3.35%
$ 175.2 million $ 3.87 million
Oct 7, 2023 $ 0.292
-1.43%
$ 181.22 million $ 3.4 million
Oct 6, 2023 $ 0.296
+0.74%
$ 183.71 million $ 4.19 million
Oct 5, 2023 $ 0.294
-2.06%
$ 182.32 million $ 4.02 million
Oct 4, 2023 $ 0.3
-1.64%
$ 186.1 million $ 4.16 million
Oct 3, 2023 $ 0.305
-0.97%
$ 189.14 million $ 4.51 million
Oct 2, 2023 $ 0.308
-3.30%
$ 190.93 million $ 5.41 million
Oct 1, 2023 $ 0.319
+1.86%
$ 197.39 million $ 6.12 million
Sep 30, 2023 $ 0.313
+0.81%
$ 193.72 million $ 4.16 million
Sep 29, 2023 $ 0.31
-0.28%
$ 192.11 million $ 4.45 million
Sep 28, 2023 $ 0.311
+1.85%
$ 192.6 million $ 5.26 million
Sep 27, 2023 $ 0.306
-3.09%
$ 189.04 million $ 5.9 million
Sep 26, 2023 $ 0.315
-0.75%
$ 194.94 million $ 3.62 million
Sep 25, 2023 $ 0.318
-1.21%
$ 196.43 million $ 4.09 million
Sep 24, 2023 $ 0.322
-1.12%
$ 198.79 million $ 2.69 million
Sep 23, 2023 $ 0.325
+0.04%
$ 200.97 million $ 2.77 million
Sep 22, 2023 $ 0.325
+0.10%
$ 200.83 million $ 3 million
Sep 21, 2023 $ 0.325
-2.71%
$ 200.57 million $ 4.6 million
Sep 20, 2023 $ 0.334
-1.74%
$ 206.1 million $ 3.9 million
Sep 19, 2023 $ 0.34
+0.90%
$ 209.69 million $ 4.05 million
Sep 18, 2023 $ 0.337
+1.14%
$ 207.76 million $ 4.62 million
Sep 17, 2023 $ 0.333
-2.73%
$ 205.35 million $ 3.91 million
Sep 16, 2023 $ 0.342
+2.41%
$ 211.06 million $ 3.8 million
Sep 15, 2023 $ 0.334
+0.96%
$ 206.02 million $ 4.26 million
Sep 14, 2023 $ 0.331
+1.30%
$ 203.99 million $ 5.36 million
Sep 13, 2023 $ 0.327
+1.10%
$ 201.32 million $ 4.21 million
Sep 12, 2023 $ 0.323
+1.18%
$ 199.08 million $ 4.6 million
Sep 11, 2023 $ 0.32
-5.70%
$ 196.7 million $ 5.53 million
Sep 10, 2023 $ 0.339
-3.20%
$ 208.53 million $ 4.26 million
Sep 9, 2023 $ 0.35
-0.25%
$ 215.37 million $ 3.09 million
Sep 8, 2023 $ 0.351
-1.77%
$ 215.83 million $ 4.64 million
Sep 7, 2023 $ 0.357
-0.80%
$ 219.58 million $ 3.85 million
Sep 6, 2023 $ 0.36
-0.26%
$ 221.35 million $ 3.71 million
Sep 5, 2023 $ 0.361
+1.63%
$ 221.82 million $ 3.85 million
Sep 4, 2023 $ 0.355
-0.64%
$ 218.18 million $ 3.2 million
Sep 3, 2023 $ 0.358
-0.17%
$ 219.54 million $ 2.39 million
Sep 2, 2023 $ 0.358
+0.84%
$ 219.83 million $ 2.68 million
Sep 1, 2023 $ 0.355
-2.59%
$ 217.91 million $ 4.02 million
Aug 31, 2023 $ 0.364
-3.83%
$ 223.59 million $ 10.08 million
Aug 30, 2023 $ 0.379
-1.95%
$ 232.42 million $ 4.35 million
Aug 29, 2023 $ 0.387
+1.40%
$ 236.98 million $ 6.25 million
Aug 28, 2023 $ 0.381
+0.20%
$ 233.75 million $ 4.25 million
Aug 27, 2023 $ 0.381
-2.46%
$ 233.21 million $ 5.02 million
Aug 26, 2023 $ 0.39
-2.35%
$ 238.96 million $ 3.51 million
Aug 25, 2023 $ 0.4
-1.28%
$ 244.71 million $ 4.59 million
Aug 24, 2023 $ 0.405
-2.23%
$ 247.78 million $ 4.81 million
Aug 23, 2023 $ 0.414
+1.70%
$ 253.36 million $ 6.67 million
Aug 22, 2023 $ 0.407
-3.48%
$ 249.05 million $ 7.26 million
Aug 21, 2023 $ 0.422
-3.40%
$ 257.94 million $ 5.95 million