Osmosis Historical Data

OSMO Page 3
Download
Date Close Price change Market cap Trading volume
Feb 4, 2026 $ 0.0404
-3.79%
$ 30.82 million $ 1.91 million
Feb 3, 2026 $ 0.042
-1.10%
$ 32.01 million $ 1.6 million
Feb 2, 2026 $ 0.0425
+3.01%
$ 32.39 million $ 1.61 million
Feb 1, 2026 $ 0.0413
-3.05%
$ 31.41 million $ 1.91 million
Jan 31, 2026 $ 0.0426
-9.06%
$ 32.39 million $ 2.5 million
Jan 30, 2026 $ 0.0468
-0.68%
$ 35.61 million $ 1.75 million
Jan 29, 2026 $ 0.0471
-5.72%
$ 35.82 million $ 1.51 million
Jan 28, 2026 $ 0.05
-1.53%
$ 38.02 million $ 1.37 million
Jan 27, 2026 $ 0.0508
-0.33%
$ 38.61 million $ 1.7 million
Jan 26, 2026 $ 0.0509
+2.07%
$ 38.73 million $ 1.92 million
Jan 25, 2026 $ 0.0499
-6.47%
$ 37.94 million $ 2.15 million
Jan 24, 2026 $ 0.0534
+0.72%
$ 40.55 million $ 1.61 million
Jan 23, 2026 $ 0.053
+0.19%
$ 40.25 million $ 1.84 million
Jan 22, 2026 $ 0.0529
-1.89%
$ 40.17 million $ 1.51 million
Jan 21, 2026 $ 0.0539
+2.43%
$ 40.93 million $ 1.82 million
Jan 20, 2026 $ 0.0526
-4.56%
$ 39.97 million $ 2.17 million
Jan 19, 2026 $ 0.0551
-1.99%
$ 41.85 million $ 3.14 million
Jan 18, 2026 $ 0.0562
-3.21%
$ 42.69 million $ 2.33 million
Jan 17, 2026 $ 0.0581
+1.34%
$ 44.1 million $ 2.42 million
Jan 16, 2026 $ 0.0573
+0.84%
$ 43.49 million $ 4.16 million
Jan 15, 2026 $ 0.0569
-4.24%
$ 43.17 million $ 2.96 million
Jan 14, 2026 $ 0.0594
-8.98%
$ 45.09 million $ 6.03 million
Jan 13, 2026 $ 0.0652
+18.79%
$ 49.29 million $ 18.65 million
Jan 12, 2026 $ 0.0549
-3.11%
$ 41.7 million $ 1.83 million
Jan 11, 2026 $ 0.0567
-1.47%
$ 43 million $ 1.6 million
Jan 10, 2026 $ 0.0575
-0.06%
$ 43.63 million $ 2.67 million
Jan 9, 2026 $ 0.0576
+0.90%
$ 43.64 million $ 2.31 million
Jan 8, 2026 $ 0.057
-2.07%
$ 43.25 million $ 2.74 million
Jan 7, 2026 $ 0.0582
-3.67%
$ 44.15 million $ 2.67 million
Jan 6, 2026 $ 0.0605
+6.47%
$ 45.84 million $ 5.12 million
Jan 5, 2026 $ 0.0568
+1.81%
$ 43.03 million $ 2.44 million
Jan 4, 2026 $ 0.0558
+1.21%
$ 42.26 million $ 2.37 million
Jan 3, 2026 $ 0.0551
+4.18%
$ 41.74 million $ 2.63 million
Jan 2, 2026 $ 0.0529
+3.62%
$ 40.06 million $ 2.32 million
Jan 1, 2026 $ 0.051
+2.15%
$ 38.66 million $ 2.1 million
Dec 31, 2025 $ 0.0499
-1.57%
$ 37.83 million $ 2.02 million
Dec 30, 2025 $ 0.0506
-0.83%
$ 38.35 million $ 1.61 million
Dec 29, 2025 $ 0.0512
-0.73%
$ 38.64 million $ 1.8 million
Dec 28, 2025 $ 0.0513
-2.38%
$ 39.03 million $ 1.37 million
Dec 27, 2025 $ 0.052
+1.62%
$ 39.76 million $ 1.57 million
Dec 26, 2025 $ 0.0511
+0.21%
$ 38.7 million $ 1.9 million
Dec 25, 2025 $ 0.0516
+0.52%
$ 38.59 million $ 1.36 million
Dec 24, 2025 $ 0.0513
+0.58%
$ 38.81 million $ 1.46 million
Dec 23, 2025 $ 0.0512
+2.13%
$ 38.57 million $ 1.67 million
Dec 22, 2025 $ 0.0502
-1.37%
$ 37.92 million $ 2.25 million
Dec 21, 2025 $ 0.051
-2.45%
$ 38.48 million $ 2.61 million
Dec 20, 2025 $ 0.0522
+0.64%
$ 39.5 million $ 2.21 million
Dec 19, 2025 $ 0.0522
+5.11%
$ 39.19 million $ 2.4 million
Dec 18, 2025 $ 0.0496
-7.73%
$ 37.51 million $ 2.88 million
Dec 17, 2025 $ 0.054
-5.66%
$ 40.61 million $ 3 million