Osmosis Historical Data

OSMO Page 21
Download
Date Close Price change Market cap Trading volume
Aug 20, 2023 $ 0.437
-0.85%
$ 266.94 million $ 9.97 million
Aug 19, 2023 $ 0.44
-0.15%
$ 269.15 million $ 7.04 million
Aug 18, 2023 $ 0.441
+0.26%
$ 269.74 million $ 19.85 million
Aug 17, 2023 $ 0.44
+2.71%
$ 269.01 million $ 71.04 million
Aug 16, 2023 $ 0.429
-3.71%
$ 261.87 million $ 9.32 million
Aug 15, 2023 $ 0.445
-2.94%
$ 271.9 million $ 9.7 million
Aug 14, 2023 $ 0.459
+1.33%
$ 280.06 million $ 5.19 million
Aug 13, 2023 $ 0.453
-0.91%
$ 276.29 million $ 10.59 million
Aug 12, 2023 $ 0.457
+0.35%
$ 278.82 million $ 6.92 million
Aug 11, 2023 $ 0.455
+0.45%
$ 277.77 million $ 7.34 million
Aug 10, 2023 $ 0.453
-0.58%
$ 276.43 million $ 5.73 million
Aug 9, 2023 $ 0.456
-0.23%
$ 277.95 million $ 5.87 million
Aug 8, 2023 $ 0.457
+0.24%
$ 278.51 million $ 6.13 million
Aug 7, 2023 $ 0.456
+0.13%
$ 277.78 million $ 4.45 million
Aug 6, 2023 $ 0.455
-0.81%
$ 277.36 million $ 3.84 million
Aug 5, 2023 $ 0.459
-0.07%
$ 279.55 million $ 8.26 million
Aug 4, 2023 $ 0.46
-1.18%
$ 279.67 million $ 3.86 million
Aug 3, 2023 $ 0.465
-0.98%
$ 282.92 million $ 5.9 million
Aug 2, 2023 $ 0.47
-1.80%
$ 285.65 million $ 7.89 million
Aug 1, 2023 $ 0.478
-0.18%
$ 290.79 million $ 4.97 million
Jul 31, 2023 $ 0.479
-1.97%
$ 291.21 million $ 5.13 million
Jul 30, 2023 $ 0.489
-0.97%
$ 296.97 million $ 3.47 million
Jul 29, 2023 $ 0.494
+0.15%
$ 299.81 million $ 5.02 million
Jul 28, 2023 $ 0.493
+0.38%
$ 299.28 million $ 5.61 million
Jul 27, 2023 $ 0.491
-0.48%
$ 298.07 million $ 4.76 million
Jul 26, 2023 $ 0.493
-0.19%
$ 299.41 million $ 4.97 million
Jul 25, 2023 $ 0.494
+0.18%
$ 299.88 million $ 6.31 million
Jul 24, 2023 $ 0.493
-2.99%
$ 299.25 million $ 7.37 million
Jul 23, 2023 $ 0.509
-0.61%
$ 308.38 million $ 4.89 million
Jul 22, 2023 $ 0.512
-2.15%
$ 310.18 million $ 5.5 million
Jul 21, 2023 $ 0.523
+1.05%
$ 316.88 million $ 4.6 million
Jul 20, 2023 $ 0.517
+1.32%
$ 313.49 million $ 5.44 million
Jul 19, 2023 $ 0.511
-0.11%
$ 309.3 million $ 4.96 million
Jul 18, 2023 $ 0.511
-1.30%
$ 309.65 million $ 4.88 million
Jul 17, 2023 $ 0.518
-0.43%
$ 313.75 million $ 8.1 million
Jul 16, 2023 $ 0.521
-3.33%
$ 314.95 million $ 10.1 million
Jul 15, 2023 $ 0.538
-2.92%
$ 325.73 million $ 17.51 million
Jul 14, 2023 $ 0.555
+7.03%
$ 335.79 million $ 32.97 million
Jul 13, 2023 $ 0.519
+6.57%
$ 313.71 million $ 12.26 million
Jul 12, 2023 $ 0.487
-0.82%
$ 294.28 million $ 5.48 million
Jul 11, 2023 $ 0.491
-0.50%
$ 296.63 million $ 5.9 million
Jul 10, 2023 $ 0.493
-0.94%
$ 298.03 million $ 5.57 million
Jul 9, 2023 $ 0.498
+1.44%
$ 300.67 million $ 5.04 million
Jul 8, 2023 $ 0.491
-0.41%
$ 296.4 million $ 4.13 million
Jul 7, 2023 $ 0.493
-0.13%
$ 297.54 million $ 9.24 million
Jul 6, 2023 $ 0.494
+0.90%
$ 297.83 million $ 8.15 million
Jul 5, 2023 $ 0.489
-3.02%
$ 295.09 million $ 5.61 million
Jul 4, 2023 $ 0.505
-1.65%
$ 304.18 million $ 6.73 million
Jul 3, 2023 $ 0.513
+2.78%
$ 308.91 million $ 6.98 million
Jul 2, 2023 $ 0.499
-0.38%
$ 300.49 million $ 4.06 million