Osmosis Historical Data

OSMO Page 27
Download
Date Close Price change Market cap Trading volume
Oct 24, 2022 $ 1.18
-1.54%
$ 554.04 million $ 3.51 million
Oct 23, 2022 $ 1.2
+2.30%
$ 561.87 million $ 2.61 million
Oct 22, 2022 $ 1.17
+0.26%
$ 548.65 million $ 3.33 million
Oct 21, 2022 $ 1.17
+2.25%
$ 546.64 million $ 3.58 million
Oct 20, 2022 $ 1.14
-2.25%
$ 533.99 million $ 3.28 million
Oct 19, 2022 $ 1.17
-3.07%
$ 545.7 million $ 3.38 million
Oct 18, 2022 $ 1.21
-1.27%
$ 562.45 million $ 3.95 million
Oct 17, 2022 $ 1.22
+3.21%
$ 569.01 million $ 3.57 million
Oct 16, 2022 $ 1.19
+0.69%
$ 550.79 million $ 2.28 million
Oct 15, 2022 $ 1.18
-0.52%
$ 546.28 million $ 2.59 million
Oct 14, 2022 $ 1.18
+2.57%
$ 548.66 million $ 5.74 million
Oct 13, 2022 $ 1.15
+3.84%
$ 534.34 million $ 7.35 million
Oct 12, 2022 $ 1.11
+2.39%
$ 513.96 million $ 5.35 million
Oct 11, 2022 $ 1.09
-3.10%
$ 501.36 million $ 8.16 million
Oct 10, 2022 $ 1.12
-3.53%
$ 516.83 million $ 4.08 million
Oct 9, 2022 $ 1.16
+2.88%
$ 533.68 million $ 2.01 million
Oct 8, 2022 $ 1.13
+0.57%
$ 518.17 million $ 3.19 million
Oct 7, 2022 $ 1.12
+3.62%
$ 514.54 million $ 4.24 million
Oct 6, 2022 $ 1.08
-0.70%
$ 495.47 million $ 3.37 million
Oct 5, 2022 $ 1.09
-0.94%
$ 498.35 million $ 2.8 million
Oct 4, 2022 $ 1.1
-0.13%
$ 502.45 million $ 3.42 million
Oct 3, 2022 $ 1.1
+3.95%
$ 502.08 million $ 2.4 million
Oct 2, 2022 $ 1.06
-3.11%
$ 482.38 million $ 2.73 million
Oct 1, 2022 $ 1.09
-2.61%
$ 497.26 million $ 2.82 million
Sep 30, 2022 $ 1.12
+1.38%
$ 509.96 million $ 3.42 million
Sep 29, 2022 $ 1.1
-2.40%
$ 502.36 million $ 3.81 million
Sep 28, 2022 $ 1.13
-3.60%
$ 514.16 million $ 4.46 million
Sep 27, 2022 $ 1.17
-0.29%
$ 532.72 million $ 4.19 million
Sep 26, 2022 $ 1.18
-2.80%
$ 533.62 million $ 5.29 million
Sep 25, 2022 $ 1.21
+1.57%
$ 548.34 million $ 3.97 million
Sep 24, 2022 $ 1.19
-3.08%
$ 539.3 million $ 3.67 million
Sep 23, 2022 $ 1.23
-1.76%
$ 555.77 million $ 5.23 million
Sep 22, 2022 $ 1.25
+5.30%
$ 352.47 million $ 5.03 million
Sep 21, 2022 $ 1.19
-4.10%
$ -- $ 6.68 million
Sep 20, 2022 $ 1.24
-8.82%
$ 349.02 million $ 6.58 million
Sep 19, 2022 $ 1.36
+1.78%
$ 382.81 million $ 6.73 million
Sep 18, 2022 $ 1.34
-6.95%
$ 376.08 million $ 4.71 million
Sep 17, 2022 $ 1.43
+0.53%
$ 404.14 million $ 4.29 million
Sep 16, 2022 $ 1.43
+6.43%
$ 402.01 million $ 6.83 million
Sep 15, 2022 $ 1.34
+3.02%
$ 377.72 million $ 7.36 million
Sep 14, 2022 $ 1.3
+1.81%
$ 366.63 million $ 6.51 million
Sep 13, 2022 $ 1.28
-9.66%
$ 360.12 million $ 7.13 million
Sep 12, 2022 $ 1.42
+0.70%
$ 398.64 million $ 6.16 million
Sep 11, 2022 $ 1.41
-1.53%
$ 395.81 million $ 5.54 million
Sep 10, 2022 $ 1.43
+1.18%
$ 401.95 million $ 5.45 million
Sep 9, 2022 $ 1.41
+8.86%
$ 397.28 million $ 9.31 million
Sep 8, 2022 $ 1.3
+6.09%
$ 364.93 million $ 6.27 million
Sep 7, 2022 $ 1.22
+6.26%
$ 344.01 million $ 4.63 million
Sep 6, 2022 $ 1.15
-4.33%
$ 323.89 million $ 4.54 million
Sep 5, 2022 $ 1.2
-1.51%
$ 338.58 million $ 3.27 million