Osmosis Historical Data

OSMO Page 26
Download
Date Close Price change Market cap Trading volume
Dec 13, 2022 $ 0.918
-1.67%
$ 448.77 million $ 15.16 million
Dec 12, 2022 $ 0.934
-0.45%
$ 456.56 million $ 19.46 million
Dec 11, 2022 $ 0.936
-10.10%
$ 457.49 million $ 43.64 million
Dec 10, 2022 $ 1.03
+14.58%
$ 505.04 million $ 146.55 million
Dec 9, 2022 $ 0.902
-1.60%
$ 440.84 million $ 4.98 million
Dec 8, 2022 $ 0.917
+0.85%
$ 448.18 million $ 6.52 million
Dec 7, 2022 $ 0.91
-4.43%
$ 444.8 million $ 6.2 million
Dec 6, 2022 $ 0.953
-2.75%
$ 465.64 million $ 5.69 million
Dec 5, 2022 $ 0.98
-0.93%
$ 478.9 million $ 5.35 million
Dec 4, 2022 $ 0.989
+0.79%
$ 483.45 million $ 5.57 million
Dec 3, 2022 $ 0.982
-2.13%
$ 479.85 million $ 4.27 million
Dec 2, 2022 $ 1
+1.50%
$ 490.76 million $ 4.56 million
Dec 1, 2022 $ 0.99
-2.63%
$ 483.96 million $ 5.42 million
Nov 30, 2022 $ 1.02
+1.43%
$ 497 million $ 5.67 million
Nov 29, 2022 $ 1
+2.46%
$ 489.92 million $ 6.21 million
Nov 28, 2022 $ 0.978
-3.87%
$ 477.65 million $ 8.5 million
Nov 27, 2022 $ 1.02
-1.04%
$ 496.04 million $ 7.81 million
Nov 26, 2022 $ 1.03
+0.99%
$ 500.35 million $ 7.46 million
Nov 25, 2022 $ 1.02
-1.17%
$ 494.7 million $ 5.47 million
Nov 24, 2022 $ 1.03
+0.52%
$ 499.75 million $ 7.49 million
Nov 23, 2022 $ 1.02
-0.64%
$ 496.38 million $ 10.32 million
Nov 22, 2022 $ 1.03
+1.27%
$ 499.12 million $ 11.58 million
Nov 21, 2022 $ 1.02
-5.76%
$ 491.96 million $ 9.41 million
Nov 20, 2022 $ 1.08
-3.49%
$ 522.83 million $ 6.9 million
Nov 19, 2022 $ 1.12
+0.16%
$ 541.01 million $ 4.37 million
Nov 18, 2022 $ 1.12
+0.75%
$ 539.25 million $ 7.36 million
Nov 17, 2022 $ 1.11
-2.09%
$ 534.62 million $ 7.04 million
Nov 16, 2022 $ 1.13
-3.77%
$ 545.44 million $ 9.68 million
Nov 15, 2022 $ 1.18
+3.06%
$ 565.48 million $ 6.85 million
Nov 14, 2022 $ 1.14
+0.88%
$ 548.67 million $ 10.82 million
Nov 13, 2022 $ 1.13
-4.79%
$ 543.26 million $ 8.4 million
Nov 12, 2022 $ 1.19
-3.17%
$ 569.89 million $ 5.22 million
Nov 11, 2022 $ 1.23
-4.84%
$ 587.78 million $ 11.32 million
Nov 10, 2022 $ 1.29
+17.93%
$ 616.97 million $ 4.85 million
Nov 9, 2022 $ 1.09
-18.48%
$ 522.61 million $ 15.25 million
Nov 8, 2022 $ 1.34
-13.76%
$ 640.5 million $ 15.98 million
Nov 7, 2022 $ 1.56
-0.38%
$ 741.83 million $ 7.17 million
Nov 6, 2022 $ 1.56
-4.77%
$ 743.79 million $ 4.92 million
Nov 5, 2022 $ 1.64
+0.92%
$ 780.16 million $ 6.49 million
Nov 4, 2022 $ 1.63
+7.11%
$ 772.15 million $ 8.07 million
Nov 3, 2022 $ 1.52
+2.38%
$ 720.05 million $ 5.67 million
Nov 2, 2022 $ 1.48
-5.39%
$ 702.51 million $ 8.03 million
Nov 1, 2022 $ 1.57
-1.12%
$ 741.69 million $ 6.3 million
Oct 31, 2022 $ 1.58
+2.70%
$ 749.26 million $ 8.04 million
Oct 30, 2022 $ 1.54
+0.09%
$ 728.77 million $ 5.79 million
Oct 29, 2022 $ 1.54
-5.64%
$ 727.37 million $ 12.05 million
Oct 28, 2022 $ 1.63
+25.42%
$ 770 million $ 40.13 million
Oct 27, 2022 $ 1.3
+3.00%
$ 613.09 million $ 9.49 million
Oct 26, 2022 $ 1.26
+3.16%
$ 594.29 million $ 3.78 million
Oct 25, 2022 $ 1.23
+3.75%
$ 575.53 million $ 4.97 million