Osmosis Historical Data

OSMO Page 31
Download
Date Close Price change Market cap Trading volume
Apr 7, 2022 $ 7.37
+0.25%
$ 2.07 billion $ 31.86 million
Apr 6, 2022 $ 7.36
-6.55%
$ 2.07 billion $ 39.44 million
Apr 5, 2022 $ 7.89
-4.33%
$ 2.22 billion $ 31.96 million
Apr 4, 2022 $ 8.24
-2.95%
$ 2.32 billion $ 31.65 million
Apr 3, 2022 $ 8.48
-0.45%
$ 2.39 billion $ 40.76 million
Apr 2, 2022 $ 8.52
+5.21%
$ 2.4 billion $ 51.15 million
Apr 1, 2022 $ 8.09
+0.50%
$ 2.28 billion $ 29.29 million
Mar 31, 2022 $ 8.05
-3.23%
$ 2.27 billion $ 48.35 million
Mar 30, 2022 $ 8.32
-0.61%
$ 2.34 billion $ 33.2 million
Mar 29, 2022 $ 8.37
-0.82%
$ 2.36 billion $ 44.35 million
Mar 28, 2022 $ 8.44
+2.55%
$ 2.38 billion $ 297,198
Mar 27, 2022 $ 8.23
-2.43%
$ 2.32 billion $ 221,508
Mar 26, 2022 $ 8.44
+1.46%
$ 2.38 billion $ 231,869
Mar 25, 2022 $ 8.32
-4.85%
$ 2.34 billion $ 234,006
Mar 24, 2022 $ 8.74
+1.28%
$ 2.46 billion $ 304,897
Mar 23, 2022 $ 8.63
-0.43%
$ 2.43 billion $ 35.22 million
Mar 22, 2022 $ 8.67
-2.42%
$ 2.44 billion $ 22.04 million
Mar 21, 2022 $ 8.89
-2.04%
$ 2.5 billion $ 33.69 million
Mar 20, 2022 $ 9.07
-2.04%
$ 2.55 billion $ 26.03 million
Mar 19, 2022 $ 9.26
+0.71%
$ 2.61 billion $ 28.18 million
Mar 18, 2022 $ 9.19
-0.82%
$ 2.59 billion $ 39.22 million
Mar 17, 2022 $ 9.27
-1.31%
$ 2.61 billion $ 26.14 million
Mar 16, 2022 $ 9.39
+3.72%
$ 2.65 billion $ 30.13 million
Mar 15, 2022 $ 9.05
-0.59%
$ 2.55 billion $ 48.86 million
Mar 14, 2022 $ 9.11
+2.31%
$ 2.57 billion $ 36.8 million
Mar 13, 2022 $ 8.9
-3.05%
$ 2.51 billion $ 34.85 million
Mar 12, 2022 $ 9.18
-1.68%
$ 2.59 billion $ 23.65 million
Mar 11, 2022 $ 9.36
-2.93%
$ 2.64 billion $ 37.15 million
Mar 10, 2022 $ 9.64
-4.54%
$ 2.71 billion $ 63.95 million
Mar 9, 2022 $ 10.1
+6.80%
$ 2.84 billion $ 60.52 million
Mar 8, 2022 $ 9.45
-2.76%
$ 2.66 billion $ 36.56 million
Mar 7, 2022 $ 9.72
+1.09%
$ 2.74 billion $ 45.8 million
Mar 6, 2022 $ 9.62
-7.80%
$ 2.71 billion $ 35.55 million
Mar 5, 2022 $ 10.42
+3.37%
$ 2.93 billion $ 42.76 million
Mar 4, 2022 $ 10.08
-9.55%
$ 2.84 billion $ 64.76 million
Mar 3, 2022 $ 11.14
+4.45%
$ 3.14 billion $ 68.86 million
Mar 2, 2022 $ 10.67
+6.84%
$ 3 billion $ 67.77 million
Mar 1, 2022 $ 9.99
-1.11%
$ 2.81 billion $ 63.69 million
Feb 28, 2022 $ 10.1
+11.72%
$ 2.84 billion $ 68.6 million
Feb 27, 2022 $ 9.04
-7.65%
$ 2.55 billion $ 42.12 million
Feb 26, 2022 $ 9.79
+6.83%
$ 2.76 billion $ 45.17 million
Feb 25, 2022 $ 9.16
+5.83%
$ 2.58 billion $ 48.95 million
Feb 24, 2022 $ 8.66
+0.54%
$ 2.44 billion $ 96.01 million
Feb 23, 2022 $ 8.62
+3.14%
$ 2.43 billion $ 48.02 million
Feb 22, 2022 $ 8.36
+3.86%
$ 2.35 billion $ 41.59 million
Feb 21, 2022 $ 8.05
-5.42%
$ 2.27 billion $ 42.63 million
Feb 20, 2022 $ 8.51
-2.59%
$ 2.4 billion $ 24.08 million
Feb 19, 2022 $ 8.74
-0.57%
$ 2.46 billion $ 19.1 million
Feb 18, 2022 $ 8.79
-0.15%
$ 2.48 billion $ 38.09 million
Feb 17, 2022 $ 8.8
-1.43%
$ 2.48 billion $ 32.69 million