Osmosis Historical Data

OSMO Page 30
Download
Date Close Price change Market cap Trading volume
May 27, 2022 $ 1.44
-10.58%
$ 405.85 million $ 7.04 million
May 26, 2022 $ 1.61
-6.19%
$ 452.38 million $ 10.23 million
May 25, 2022 $ 1.71
+4.14%
$ 482.24 million $ 5.9 million
May 24, 2022 $ 1.65
-6.85%
$ 464.03 million $ 5.26 million
May 23, 2022 $ 1.77
-1.90%
$ 498.15 million $ 6.21 million
May 22, 2022 $ 1.8
+1.37%
$ 507.81 million $ 3.94 million
May 21, 2022 $ 1.78
+2.24%
$ 500.96 million $ 4.48 million
May 20, 2022 $ 1.74
+10.65%
$ 488.73 million $ 9.74 million
May 19, 2022 $ 1.57
+6.59%
$ 443.04 million $ 3.79 million
May 18, 2022 $ 1.47
-10.98%
$ 415.31 million $ 3.99 million
May 17, 2022 $ 1.66
+2.93%
$ 466.83 million $ 5.34 million
May 16, 2022 $ 1.61
-9.52%
$ 452.97 million $ 7.63 million
May 15, 2022 $ 1.77
+14.43%
$ 498.88 million $ 7.8 million
May 14, 2022 $ 1.55
+5.33%
$ 435.46 million $ 7.03 million
May 13, 2022 $ 1.47
-3.34%
$ 413.39 million $ 13.66 million
May 12, 2022 $ 1.5
-33.59%
$ 421.43 million $ 75.48 million
May 11, 2022 $ 2.31
-11.56%
$ 651.16 million $ 196.2 million
May 10, 2022 $ 2.58
+0.79%
$ 726.24 million $ 115.04 million
May 9, 2022 $ 2.6
-23.27%
$ 732.37 million $ 54.74 million
May 8, 2022 $ 3.39
-4.91%
$ 954.14 million $ 30.38 million
May 7, 2022 $ 3.56
-6.07%
$ 1 billion $ 28.38 million
May 6, 2022 $ 3.79
-1.97%
$ 1.07 billion $ 15.98 million
May 5, 2022 $ 3.87
-7.20%
$ 1.09 billion $ 27.13 million
May 4, 2022 $ 4.16
+8.34%
$ 1.17 billion $ 27.99 million
May 3, 2022 $ 3.85
+1.44%
$ 1.08 billion $ 18.4 million
May 2, 2022 $ 3.8
-0.66%
$ 1.07 billion $ 20.2 million
May 1, 2022 $ 3.82
-2.32%
$ 1.08 billion $ 28.87 million
Apr 30, 2022 $ 3.89
-7.40%
$ 1.1 billion $ 19.39 million
Apr 29, 2022 $ 4.21
-5.15%
$ 1.19 billion $ 20.15 million
Apr 28, 2022 $ 4.43
-3.59%
$ 1.25 billion $ 19.9 million
Apr 27, 2022 $ 4.61
+2.04%
$ 1.3 billion $ 26.42 million
Apr 26, 2022 $ 4.51
-7.78%
$ 1.27 billion $ 24.27 million
Apr 25, 2022 $ 4.89
-2.21%
$ 1.38 billion $ 29.64 million
Apr 24, 2022 $ 5.01
-5.18%
$ 1.41 billion $ 19.26 million
Apr 23, 2022 $ 5.28
-0.93%
$ 1.49 billion $ 10.44 million
Apr 22, 2022 $ 5.33
-2.98%
$ 1.5 billion $ 29.83 million
Apr 21, 2022 $ 5.49
-3.67%
$ 1.55 billion $ 24.18 million
Apr 20, 2022 $ 5.7
-2.36%
$ 1.6 billion $ 21.86 million
Apr 19, 2022 $ 5.84
+0.83%
$ 1.64 billion $ 25.98 million
Apr 18, 2022 $ 5.79
+2.96%
$ 1.63 billion $ 22.78 million
Apr 17, 2022 $ 5.62
-3.35%
$ 1.58 billion $ 16.94 million
Apr 16, 2022 $ 5.82
-0.99%
$ 1.64 billion $ 13.87 million
Apr 15, 2022 $ 5.88
-1.46%
$ 1.66 billion $ 18.05 million
Apr 14, 2022 $ 5.97
-3.10%
$ 1.68 billion $ 21.83 million
Apr 13, 2022 $ 6.16
+0.38%
$ 1.74 billion $ 17.32 million
Apr 12, 2022 $ 6.13
+0.70%
$ 1.73 billion $ 28.58 million
Apr 11, 2022 $ 6.09
-8.92%
$ 1.72 billion $ 31.23 million
Apr 10, 2022 $ 6.7
-2.97%
$ 1.89 billion $ 20.68 million
Apr 9, 2022 $ 6.9
-0.74%
$ 1.94 billion $ 28.56 million
Apr 8, 2022 $ 6.94
-5.77%
$ 1.95 billion $ 39.16 million