Osmosis Historical Data

OSMO Page 24
Download
Date Close Price change Market cap Trading volume
Mar 23, 2023 $ 0.815
+2.11%
$ 398.55 million $ 7.87 million
Mar 22, 2023 $ 0.799
-4.11%
$ 390.33 million $ 10.74 million
Mar 21, 2023 $ 0.833
+2.08%
$ 407.02 million $ 8.95 million
Mar 20, 2023 $ 0.815
-4.51%
$ 398.49 million $ 9.83 million
Mar 19, 2023 $ 0.853
-0.09%
$ 417.06 million $ 9.54 million
Mar 18, 2023 $ 0.854
-4.75%
$ 417.46 million $ 13.7 million
Mar 17, 2023 $ 0.897
+3.19%
$ 438.28 million $ 10.24 million
Mar 16, 2023 $ 0.87
+2.20%
$ 425.13 million $ 8.12 million
Mar 15, 2023 $ 0.851
-4.92%
$ 415.79 million $ 14.14 million
Mar 14, 2023 $ 0.895
+3.35%
$ 437.27 million $ 29.9 million
Mar 13, 2023 $ 0.865
+3.71%
$ 422.99 million $ 15.08 million
Mar 12, 2023 $ 0.835
+4.31%
$ 408.16 million $ 11.18 million
Mar 11, 2023 $ 0.801
-0.21%
$ 391.33 million $ 27.79 million
Mar 10, 2023 $ 0.802
+0.44%
$ 392.05 million $ 20.74 million
Mar 9, 2023 $ 0.8
-0.76%
$ 390.93 million $ 19.21 million
Mar 8, 2023 $ 0.806
-4.34%
$ 393.97 million $ 10.14 million
Mar 7, 2023 $ 0.843
-1.81%
$ 411.8 million $ 6.72 million
Mar 6, 2023 $ 0.858
+0.84%
$ 419.46 million $ 6.15 million
Mar 5, 2023 $ 0.851
+0.73%
$ 415.88 million $ 7.82 million
Mar 4, 2023 $ 0.845
-0.82%
$ 412.88 million $ 5.79 million
Mar 3, 2023 $ 0.851
-6.12%
$ 416.16 million $ 15.8 million
Mar 2, 2023 $ 0.907
-3.83%
$ 443.25 million $ 8.31 million
Mar 1, 2023 $ 0.943
-0.27%
$ 460.87 million $ 10.08 million
Feb 28, 2023 $ 0.945
-1.10%
$ 462.02 million $ 8.47 million
Feb 27, 2023 $ 0.956
-1.44%
$ 467.09 million $ 7.9 million
Feb 26, 2023 $ 0.97
+2.16%
$ 473.96 million $ 8.29 million
Feb 25, 2023 $ 0.95
-2.73%
$ 464.15 million $ 8.79 million
Feb 24, 2023 $ 0.976
-3.73%
$ 477.12 million $ 10.43 million
Feb 23, 2023 $ 1.01
+0.66%
$ 495.4 million $ 10.41 million
Feb 22, 2023 $ 1.01
-2.45%
$ 491.96 million $ 14.28 million
Feb 21, 2023 $ 1.03
-3.99%
$ 504.1 million $ 17.6 million
Feb 20, 2023 $ 1.07
+2.36%
$ 525.02 million $ 20.41 million
Feb 19, 2023 $ 1.05
-2.33%
$ 512.27 million $ 19.81 million
Feb 18, 2023 $ 1.07
+5.33%
$ 523.98 million $ 16.57 million
Feb 17, 2023 $ 1.02
+1.59%
$ 497.79 million $ 12.81 million
Feb 16, 2023 $ 1
-2.69%
$ 489.77 million $ 22.43 million
Feb 15, 2023 $ 1.03
+4.72%
$ 503.32 million $ 14.33 million
Feb 14, 2023 $ 0.983
+2.40%
$ 480.58 million $ 14.09 million
Feb 13, 2023 $ 0.961
-5.23%
$ 469.57 million $ 16.81 million
Feb 12, 2023 $ 1.01
-0.68%
$ 495.46 million $ 9.44 million
Feb 11, 2023 $ 1.02
+1.13%
$ 498.78 million $ 7.59 million
Feb 10, 2023 $ 1.01
-0.22%
$ 493.1 million $ 14.85 million
Feb 9, 2023 $ 1.01
-9.30%
$ 493.56 million $ 33.12 million
Feb 8, 2023 $ 1.11
+1.66%
$ 544.32 million $ 23.85 million
Feb 7, 2023 $ 1.1
+7.15%
$ 535.63 million $ 23.2 million
Feb 6, 2023 $ 1.02
+0.03%
$ 499.8 million $ 19.04 million
Feb 5, 2023 $ 1.02
-3.74%
$ 499.86 million $ 17.36 million
Feb 4, 2023 $ 1.06
-3.31%
$ 519.12 million $ 26.46 million
Feb 3, 2023 $ 1.1
+4.07%
$ 536.97 million $ 29.73 million
Feb 2, 2023 $ 1.06
-0.70%
$ 516.01 million $ 33.66 million