Osmosis Historical Data

OSMO Page 22
Download
Date Close Price change Market cap Trading volume
Jul 1, 2023 $ 0.501
+1.46%
$ 301.66 million $ 4.72 million
Jun 30, 2023 $ 0.494
+2.01%
$ 297.48 million $ 8.2 million
Jun 29, 2023 $ 0.484
-0.35%
$ 291.54 million $ 6.82 million
Jun 28, 2023 $ 0.486
-3.91%
$ 292.46 million $ 7.74 million
Jun 27, 2023 $ 0.506
+1.31%
$ 304.28 million $ 4.9 million
Jun 26, 2023 $ 0.499
-2.91%
$ 300.26 million $ 6.36 million
Jun 25, 2023 $ 0.514
-0.45%
$ 309.16 million $ 6.43 million
Jun 24, 2023 $ 0.517
-0.52%
$ 310.47 million $ 5.43 million
Jun 23, 2023 $ 0.519
+2.01%
$ 311.97 million $ 8.83 million
Jun 22, 2023 $ 0.509
-1.05%
$ 305.72 million $ 7.9 million
Jun 21, 2023 $ 0.514
+2.70%
$ 308.88 million $ 8.9 million
Jun 20, 2023 $ 0.501
+2.99%
$ 300.47 million $ 6.47 million
Jun 19, 2023 $ 0.486
-0.95%
$ 291.47 million $ 10.29 million
Jun 18, 2023 $ 0.491
-2.63%
$ 293.99 million $ 3.93 million
Jun 17, 2023 $ 0.504
+2.89%
$ 301.67 million $ 5.54 million
Jun 16, 2023 $ 0.49
+7.15%
$ 292.95 million $ 12.17 million
Jun 15, 2023 $ 0.457
+1.09%
$ 273.15 million $ 8.51 million
Jun 14, 2023 $ 0.452
-2.21%
$ 269.96 million $ 6.01 million
Jun 13, 2023 $ 0.463
-2.13%
$ 275.79 million $ 9.44 million
Jun 12, 2023 $ 0.473
+0.77%
$ 281.52 million $ 6.36 million
Jun 11, 2023 $ 0.469
+1.00%
$ 279.11 million $ 6.01 million
Jun 10, 2023 $ 0.464
-8.73%
$ 276.09 million $ 14.58 million
Jun 9, 2023 $ 0.509
-2.63%
$ 302.23 million $ 8.71 million
Jun 8, 2023 $ 0.523
+0.33%
$ 310.1 million $ 7.29 million
Jun 7, 2023 $ 0.521
-5.30%
$ 308.78 million $ 8.21 million
Jun 6, 2023 $ 0.55
+2.31%
$ 325.76 million $ 8.49 million
Jun 5, 2023 $ 0.538
-7.53%
$ 318.12 million $ 12.56 million
Jun 4, 2023 $ 0.581
+0.48%
$ 343.73 million $ 5.71 million
Jun 3, 2023 $ 0.579
+0.58%
$ 341.78 million $ 6.52 million
Jun 2, 2023 $ 0.575
+3.93%
$ 339.49 million $ 8.7 million
Jun 1, 2023 $ 0.554
+0.07%
$ 326.35 million $ 7.4 million
May 31, 2023 $ 0.553
-3.27%
$ 325.8 million $ 8.54 million
May 30, 2023 $ 0.572
-1.63%
$ 279.48 million $ 16.56 million
May 29, 2023 $ 0.581
-2.94%
$ 284.11 million $ 10.04 million
May 28, 2023 $ 0.599
+1.76%
$ 292.73 million $ 8.37 million
May 27, 2023 $ 0.589
-0.47%
$ 287.68 million $ 6.76 million
May 26, 2023 $ 0.591
-1.67%
$ 289.05 million $ 9.01 million
May 25, 2023 $ 0.601
-0.67%
$ 293.97 million $ 14.2 million
May 24, 2023 $ 0.605
+1.19%
$ 295.8 million $ 21.18 million
May 23, 2023 $ 0.598
+0.20%
$ 292.31 million $ 8.89 million
May 22, 2023 $ 0.597
-1.95%
$ 291.74 million $ 6.55 million
May 21, 2023 $ 0.609
-1.89%
$ 297.52 million $ 6 million
May 20, 2023 $ 0.62
+0.67%
$ 303.23 million $ 4.2 million
May 19, 2023 $ 0.616
-0.56%
$ 301.18 million $ 6.01 million
May 18, 2023 $ 0.62
-1.75%
$ 302.8 million $ 7.63 million
May 17, 2023 $ 0.631
+0.08%
$ 308.22 million $ 6.85 million
May 16, 2023 $ 0.63
-0.56%
$ 307.99 million $ 4.77 million
May 15, 2023 $ 0.634
-3.16%
$ 309.73 million $ 5.3 million
May 14, 2023 $ 0.654
+0.18%
$ 319.85 million $ 4.72 million
May 13, 2023 $ 0.653
+1.11%
$ 319.3 million $ 5.57 million