Osmosis Historical Data

OSMO Page 28
Download
Date Close Price change Market cap Trading volume
Sep 4, 2022 $ 1.22
+1.12%
$ 343.77 million $ 2.68 million
Sep 3, 2022 $ 1.21
-46.29%
$ 339.94 million $ 3.33 million
Sep 2, 2022 $ 2.25
-6.45%
$ 632.88 million $ 2.05 million
Sep 1, 2022 $ 2.37
+90.63%
$ 667.2 million $ 2.59 million
Aug 31, 2022 $ 1.24
+5.00%
$ 350 million $ 3.69 million
Aug 30, 2022 $ 1.18
+1.62%
$ 333.45 million $ 4.06 million
Aug 29, 2022 $ 1.17
+4.44%
$ 328.26 million $ 3.87 million
Aug 28, 2022 $ 1.12
-3.16%
$ 314.33 million $ 2.9 million
Aug 27, 2022 $ 1.15
-1.88%
$ 324.58 million $ 3.92 million
Aug 26, 2022 $ 1.18
-8.15%
$ 330.94 million $ 6.22 million
Aug 25, 2022 $ 1.28
+2.80%
$ 360.33 million $ 6.59 million
Aug 24, 2022 $ 1.24
+2.59%
$ 350.56 million $ 7.03 million
Aug 23, 2022 $ 1.21
-10.16%
$ 342 million $ 4.64 million
Aug 22, 2022 $ 1.35
+19.38%
$ 379.81 million $ 3.92 million
Aug 21, 2022 $ 1.13
+2.87%
$ 317.93 million $ 2.58 million
Aug 20, 2022 $ 1.1
-2.58%
$ 308.94 million $ 3.4 million
Aug 19, 2022 $ 1.13
-6.48%
$ 317.12 million $ 5.71 million
Aug 18, 2022 $ 1.2
+0.05%
$ 338.91 million $ 4.07 million
Aug 17, 2022 $ 1.2
+1.30%
$ 338.79 million $ 4.02 million
Aug 16, 2022 $ 1.19
-0.01%
$ 334.5 million $ 4.74 million
Aug 15, 2022 $ 1.19
+0.64%
$ 334.7 million $ 3.78 million
Aug 14, 2022 $ 1.18
-2.56%
$ 332.56 million $ 3.51 million
Aug 13, 2022 $ 1.21
+0.82%
$ 341.25 million $ 3.83 million
Aug 12, 2022 $ 1.2
+1.65%
$ 338.44 million $ 3.84 million
Aug 11, 2022 $ 1.18
-1.16%
$ 332.95 million $ 4.02 million
Aug 10, 2022 $ 1.2
+2.37%
$ 337.17 million $ 4.48 million
Aug 9, 2022 $ 1.17
-2.12%
$ 329.59 million $ 3.81 million
Aug 8, 2022 $ 1.2
+5.65%
$ 336.98 million $ 4.06 million
Aug 7, 2022 $ 1.13
+5.17%
$ 319.03 million $ 3.26 million
Aug 6, 2022 $ 1.08
-1.13%
$ 303.21 million $ 2.17 million
Aug 5, 2022 $ 1.09
+5.12%
$ 306.75 million $ 3.65 million
Aug 4, 2022 $ 1.04
+1.66%
$ 291.63 million $ 3.21 million
Aug 3, 2022 $ 1.02
+0.08%
$ 286.4 million $ 3.25 million
Aug 2, 2022 $ 1.02
-1.87%
$ 286.16 million $ 4.25 million
Aug 1, 2022 $ 1.04
+0.26%
$ 291.62 million $ 3.41 million
Jul 31, 2022 $ 1.03
-1.45%
$ 290.77 million $ 3 million
Jul 30, 2022 $ 1.05
-1.91%
$ 295.14 million $ 3.25 million
Jul 29, 2022 $ 1.07
+2.15%
$ 301.03 million $ 3.88 million
Jul 28, 2022 $ 1.05
+4.62%
$ 294.7 million $ 5.29 million
Jul 27, 2022 $ 1
+10.55%
$ 281.74 million $ 3.95 million
Jul 26, 2022 $ 0.905
+1.42%
$ 254.89 million $ 4.23 million
Jul 25, 2022 $ 0.893
-7.12%
$ 251.57 million $ 2.71 million
Jul 24, 2022 $ 0.963
+0.06%
$ 271.13 million $ 9.11 million
Jul 23, 2022 $ 0.962
-2.88%
$ 270.88 million $ 7.31 million
Jul 22, 2022 $ 0.99
-0.95%
$ 278.81 million $ 3.62 million
Jul 21, 2022 $ 1
+8.44%
$ 281.5 million $ 6.33 million
Jul 20, 2022 $ 0.922
-5.44%
$ 259.64 million $ 11.57 million
Jul 19, 2022 $ 0.975
+5.97%
$ 274.59 million $ 7.41 million
Jul 18, 2022 $ 0.92
+6.90%
$ 259.08 million $ 6.07 million
Jul 17, 2022 $ 0.861
-2.85%
$ 242.44 million $ 2.85 million