Osmosis Historical Data

OSMO Page 29
Download
Date Close Price change Market cap Trading volume
Jul 16, 2022 $ 0.886
+1.82%
$ 249.67 million $ 11.59 million
Jul 15, 2022 $ 0.871
+1.13%
$ 245.23 million $ 6.89 million
Jul 14, 2022 $ 0.861
+9.08%
$ 242.47 million $ 3.95 million
Jul 13, 2022 $ 0.789
+4.21%
$ 222.35 million $ 4.19 million
Jul 12, 2022 $ 0.758
-3.56%
$ 213.45 million $ 3.31 million
Jul 11, 2022 $ 0.786
-5.96%
$ 221.37 million $ 4.76 million
Jul 10, 2022 $ 0.836
-2.25%
$ 235.45 million $ 8.42 million
Jul 9, 2022 $ 0.855
-0.98%
$ 240.92 million $ 3.6 million
Jul 8, 2022 $ 0.864
-1.69%
$ 243.34 million $ 2.56 million
Jul 7, 2022 $ 0.879
+3.03%
$ 247.54 million $ 3.5 million
Jul 6, 2022 $ 0.853
-1.29%
$ 240.26 million $ 4.28 million
Jul 5, 2022 $ 0.864
+2.37%
$ 243.41 million $ 4.5 million
Jul 4, 2022 $ 0.844
+4.96%
$ 237.77 million $ 2.75 million
Jul 3, 2022 $ 0.804
-0.41%
$ 226.54 million $ 2.45 million
Jul 2, 2022 $ 0.807
-1.04%
$ 227.24 million $ 3.04 million
Jul 1, 2022 $ 0.815
+3.34%
$ 229.64 million $ 4.06 million
Jun 30, 2022 $ 0.789
-1.22%
$ 222.22 million $ 3.57 million
Jun 29, 2022 $ 0.799
-0.90%
$ 224.96 million $ 3.74 million
Jun 28, 2022 $ 0.803
-6.05%
$ 226.14 million $ 3.25 million
Jun 27, 2022 $ 0.855
-2.23%
$ 240.71 million $ 3.1 million
Jun 26, 2022 $ 0.874
-4.48%
$ 246.21 million $ 3.23 million
Jun 25, 2022 $ 0.917
+3.24%
$ 258.35 million $ 2.5 million
Jun 24, 2022 $ 0.89
-1.87%
$ 250.55 million $ 2.59 million
Jun 23, 2022 $ 0.907
+16.46%
$ 255.34 million $ 3.8 million
Jun 22, 2022 $ 0.778
+0.16%
$ 219.24 million $ 2.94 million
Jun 21, 2022 $ 0.776
+1.08%
$ 218.69 million $ 3.01 million
Jun 20, 2022 $ 0.768
-2.61%
$ 216.35 million $ 2.61 million
Jun 19, 2022 $ 0.789
+8.86%
$ 222.14 million $ 2.4 million
Jun 18, 2022 $ 0.725
-5.87%
$ 204.06 million $ 2.88 million
Jun 17, 2022 $ 0.77
+0.59%
$ 216.78 million $ 3.27 million
Jun 16, 2022 $ 0.765
-9.80%
$ 215.49 million $ 2.89 million
Jun 15, 2022 $ 0.848
+8.01%
$ 238.92 million $ 4.78 million
Jun 14, 2022 $ 0.784
-0.82%
$ 220.81 million $ 4.03 million
Jun 13, 2022 $ 0.793
-13.56%
$ 223.32 million $ 7.61 million
Jun 12, 2022 $ 0.917
-30.10%
$ 258.36 million $ 3.78 million
Jun 11, 2022 $ 1.31
-17.42%
$ 369.59 million $ 153,459
Jun 10, 2022 $ 1.59
+14.37%
$ 447.51 million $ 181,181
Jun 9, 2022 $ 1.39
+22.59%
$ 391.28 million $ 138,148
Jun 8, 2022 $ 1.13
-3.91%
$ 319.21 million $ 125,164
Jun 7, 2022 $ 1.18
-1.61%
$ 332.2 million $ 4.27 million
Jun 6, 2022 $ 1.2
-3.97%
$ 337.66 million $ 6.33 million
Jun 5, 2022 $ 1.25
+1.11%
$ 351.45 million $ 3.87 million
Jun 4, 2022 $ 1.23
-0.30%
$ 346.12 million $ 3.29 million
Jun 3, 2022 $ 1.23
-4.36%
$ 347.17 million $ 5.6 million
Jun 2, 2022 $ 1.29
+4.10%
$ 362.99 million $ 4.9 million
Jun 1, 2022 $ 1.24
-10.52%
$ 348.68 million $ 6.99 million
May 31, 2022 $ 1.38
-3.35%
$ 389.69 million $ 4.26 million
May 30, 2022 $ 1.43
+5.25%
$ 403 million $ 4.86 million
May 29, 2022 $ 1.36
-1.15%
$ 382.89 million $ 3.08 million
May 28, 2022 $ 1.38
+3.28%
$ 387.34 million $ 3.77 million