Osmosis Historical Data

OSMO Page 23
Download
Date Close Price change Market cap Trading volume
May 12, 2023 $ 0.646
+0.11%
$ 315.81 million $ 7.95 million
May 11, 2023 $ 0.645
-2.34%
$ 315.46 million $ 8.6 million
May 10, 2023 $ 0.661
+1.44%
$ 323.05 million $ 9.54 million
May 9, 2023 $ 0.652
-1.41%
$ 318.49 million $ 8.39 million
May 8, 2023 $ 0.661
-5.87%
$ 323.05 million $ 11.29 million
May 7, 2023 $ 0.702
+0.15%
$ 343.15 million $ 7.13 million
May 6, 2023 $ 0.701
-4.76%
$ 342.63 million $ 13.22 million
May 5, 2023 $ 0.736
+1.04%
$ 359.72 million $ 10.69 million
May 4, 2023 $ 0.728
-1.63%
$ 355.98 million $ 7.04 million
May 3, 2023 $ 0.74
-0.04%
$ 361.88 million $ 8.43 million
May 2, 2023 $ 0.741
+0.96%
$ 361.99 million $ 12.24 million
May 1, 2023 $ 0.734
-5.74%
$ 358.61 million $ 11.92 million
Apr 30, 2023 $ 0.779
-1.75%
$ 380.75 million $ 7.41 million
Apr 29, 2023 $ 0.793
-0.54%
$ 387.41 million $ 10.9 million
Apr 28, 2023 $ 0.797
-1.15%
$ 389.54 million $ 10.79 million
Apr 27, 2023 $ 0.806
+4.64%
$ 393.91 million $ 23.89 million
Apr 26, 2023 $ 0.77
+1.76%
$ 376.29 million $ 20.23 million
Apr 25, 2023 $ 0.757
+0.26%
$ 369.77 million $ 6.47 million
Apr 24, 2023 $ 0.755
-1.67%
$ 368.78 million $ 8.87 million
Apr 23, 2023 $ 0.767
-0.71%
$ 375.05 million $ 6.75 million
Apr 22, 2023 $ 0.773
+1.65%
$ 377.77 million $ 7 million
Apr 21, 2023 $ 0.76
-4.55%
$ 371.65 million $ 9.5 million
Apr 20, 2023 $ 0.797
-3.43%
$ 389.39 million $ 10.57 million
Apr 19, 2023 $ 0.825
-6.14%
$ 403.24 million $ 15.59 million
Apr 18, 2023 $ 0.879
+2.62%
$ 429.4 million $ 14.36 million
Apr 17, 2023 $ 0.855
-1.68%
$ 417.8 million $ 13.34 million
Apr 16, 2023 $ 0.87
+2.38%
$ 425.26 million $ 12.35 million
Apr 15, 2023 $ 0.849
+0.38%
$ 415.03 million $ 8.72 million
Apr 14, 2023 $ 0.846
+4.79%
$ 413.52 million $ 15.85 million
Apr 13, 2023 $ 0.807
+3.21%
$ 394.64 million $ 10.55 million
Apr 12, 2023 $ 0.782
+0.01%
$ 382.36 million $ 8.2 million
Apr 11, 2023 $ 0.782
+0.05%
$ 382.36 million $ 8.6 million
Apr 10, 2023 $ 0.782
+0.82%
$ 382.19 million $ 8.58 million
Apr 9, 2023 $ 0.776
+0.97%
$ 379.19 million $ 5.36 million
Apr 8, 2023 $ 0.767
-1.41%
$ 375.07 million $ 6.22 million
Apr 7, 2023 $ 0.778
-1.56%
$ 380.36 million $ 8.03 million
Apr 6, 2023 $ 0.791
-1.39%
$ 386.41 million $ 6.94 million
Apr 5, 2023 $ 0.802
+1.88%
$ 391.78 million $ 9.05 million
Apr 4, 2023 $ 0.787
+0.69%
$ 384.49 million $ 7.47 million
Apr 3, 2023 $ 0.781
-0.86%
$ 381.84 million $ 8.77 million
Apr 2, 2023 $ 0.788
-2.69%
$ 385.22 million $ 6.7 million
Apr 1, 2023 $ 0.81
+0.68%
$ 395.84 million $ 8.31 million
Mar 31, 2023 $ 0.804
+0.76%
$ 393.19 million $ 7.8 million
Mar 30, 2023 $ 0.798
-2.27%
$ 390.15 million $ 8.51 million
Mar 29, 2023 $ 0.816
+1.82%
$ 398.99 million $ 12.96 million
Mar 28, 2023 $ 0.802
+3.45%
$ 391.94 million $ 9.92 million
Mar 27, 2023 $ 0.775
-3.91%
$ 378.95 million $ 8.8 million
Mar 26, 2023 $ 0.807
+2.06%
$ 394.32 million $ 7.11 million
Mar 25, 2023 $ 0.791
+0.05%
$ 386.44 million $ 6.3 million
Mar 24, 2023 $ 0.79
-3.03%
$ 386.26 million $ 7.4 million