Osmosis Historical Data

OSMO Page 25
Download
Date Close Price change Market cap Trading volume
Feb 1, 2023 $ 1.06
+9.12%
$ 519.98 million $ 50.34 million
Jan 31, 2023 $ 0.975
+1.69%
$ 476.72 million $ 16.41 million
Jan 30, 2023 $ 0.959
-8.33%
$ 468.82 million $ 29.57 million
Jan 29, 2023 $ 1.05
+8.40%
$ 512.38 million $ 40.45 million
Jan 28, 2023 $ 0.967
-2.00%
$ 472.81 million $ 14.67 million
Jan 27, 2023 $ 0.987
+3.07%
$ 482.25 million $ 16.28 million
Jan 26, 2023 $ 0.957
-2.98%
$ 467.82 million $ 26.72 million
Jan 25, 2023 $ 0.987
+7.42%
$ 482.58 million $ 21.74 million
Jan 24, 2023 $ 0.918
-4.22%
$ 448.88 million $ 19.05 million
Jan 23, 2023 $ 0.957
+1.19%
$ 467.84 million $ 46.01 million
Jan 22, 2023 $ 0.946
+11.89%
$ 462.23 million $ 100.83 million
Jan 21, 2023 $ 0.845
-0.48%
$ 413 million $ 18.36 million
Jan 20, 2023 $ 0.848
+7.82%
$ 414.58 million $ 16.51 million
Jan 19, 2023 $ 0.787
-0.46%
$ 384.59 million $ 8.04 million
Jan 18, 2023 $ 0.79
-4.52%
$ 386.33 million $ 13.45 million
Jan 17, 2023 $ 0.828
-0.91%
$ 404.62 million $ 9.75 million
Jan 16, 2023 $ 0.836
-2.14%
$ 408.58 million $ 14.89 million
Jan 15, 2023 $ 0.854
-0.59%
$ 417.38 million $ 11.77 million
Jan 14, 2023 $ 0.859
+2.72%
$ 419.75 million $ 25.6 million
Jan 13, 2023 $ 0.836
+2.70%
$ 408.69 million $ 13.71 million
Jan 12, 2023 $ 0.815
+3.14%
$ 398.23 million $ 15.79 million
Jan 11, 2023 $ 0.79
+3.20%
$ 386.17 million $ 9.24 million
Jan 10, 2023 $ 0.766
+1.50%
$ 374.32 million $ 7.94 million
Jan 9, 2023 $ 0.755
+2.85%
$ 368.94 million $ 17.97 million
Jan 8, 2023 $ 0.734
+1.73%
$ 358.78 million $ 5.36 million
Jan 7, 2023 $ 0.721
-0.54%
$ 352.63 million $ 4.47 million
Jan 6, 2023 $ 0.726
+1.25%
$ 354.66 million $ 8.37 million
Jan 5, 2023 $ 0.717
-2.13%
$ 350.29 million $ 7.59 million
Jan 4, 2023 $ 0.732
+0.83%
$ 357.83 million $ 7.12 million
Jan 3, 2023 $ 0.726
+1.66%
$ 354.87 million $ 15.74 million
Jan 2, 2023 $ 0.714
+3.97%
$ 348.99 million $ 7.88 million
Jan 1, 2023 $ 0.687
+0.31%
$ 335.74 million $ 4.44 million
Dec 31, 2022 $ 0.685
-1.27%
$ 334.9 million $ 6.04 million
Dec 30, 2022 $ 0.694
-0.84%
$ 339.31 million $ 4.43 million
Dec 29, 2022 $ 0.7
-0.77%
$ 342.19 million $ 6.91 million
Dec 28, 2022 $ 0.706
-4.22%
$ 344.96 million $ 7.07 million
Dec 27, 2022 $ 0.737
-1.40%
$ 360.13 million $ 5.98 million
Dec 26, 2022 $ 0.748
+0.98%
$ 365.44 million $ 4.92 million
Dec 25, 2022 $ 0.741
-0.73%
$ 362.13 million $ 5.96 million
Dec 24, 2022 $ 0.746
+0.89%
$ 364.85 million $ 21.45 million
Dec 23, 2022 $ 0.74
+2.06%
$ 361.76 million $ 6.72 million
Dec 22, 2022 $ 0.725
+1.26%
$ 354.34 million $ 6.9 million
Dec 21, 2022 $ 0.716
-3.14%
$ 350.13 million $ 6.76 million
Dec 20, 2022 $ 0.74
-0.25%
$ 361.5 million $ 8.53 million
Dec 19, 2022 $ 0.741
-3.74%
$ 362.28 million $ 7.64 million
Dec 18, 2022 $ 0.77
-0.94%
$ 376.44 million $ 6.32 million
Dec 17, 2022 $ 0.777
+0.70%
$ 379.87 million $ 7.62 million
Dec 16, 2022 $ 0.771
-10.75%
$ 376.72 million $ 13.83 million
Dec 15, 2022 $ 0.863
-3.07%
$ 422.04 million $ 6.98 million
Dec 14, 2022 $ 0.891
-2.94%
$ 435.47 million $ 11.06 million