Osmosis Historical Data

OSMO Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.0576
-2.99%
$ 43.26 million $ 3.08 million
Dec 15, 2025 $ 0.0593
-8.08%
$ 44.86 million $ 4.82 million
Dec 14, 2025 $ 0.0645
-5.79%
$ 48.73 million $ 3.36 million
Dec 13, 2025 $ 0.0681
-0.16%
$ 51.63 million $ 2.78 million
Dec 12, 2025 $ 0.0682
-1.40%
$ 51.48 million $ 4.7 million
Dec 11, 2025 $ 0.0692
-3.59%
$ 52.2 million $ 4.11 million
Dec 10, 2025 $ 0.0717
-3.40%
$ 54.14 million $ 3.73 million
Dec 9, 2025 $ 0.0743
+4.36%
$ 56.06 million $ 3.71 million
Dec 8, 2025 $ 0.0712
-0.29%
$ 53.68 million $ 3.9 million
Dec 7, 2025 $ 0.0713
-1.93%
$ 53.8 million $ 3.06 million
Dec 6, 2025 $ 0.0727
+2.99%
$ 54.82 million $ 3.14 million
Dec 5, 2025 $ 0.0706
-2.21%
$ 53.16 million $ 3.69 million
Dec 4, 2025 $ 0.0722
-5.50%
$ 54.43 million $ 3.27 million
Dec 3, 2025 $ 0.0764
+2.26%
$ 57.57 million $ 4.23 million
Dec 2, 2025 $ 0.0747
+6.37%
$ 56.33 million $ 3.91 million
Dec 1, 2025 $ 0.0703
-7.69%
$ 53.06 million $ 4.4 million
Nov 30, 2025 $ 0.0769
+0.12%
$ 57.38 million $ 1.87 million
Nov 29, 2025 $ 0.0769
-0.67%
$ 57.87 million $ 2.08 million
Nov 28, 2025 $ 0.0777
-5.08%
$ 58.3 million $ 3.62 million
Nov 27, 2025 $ 0.0818
-1.03%
$ 61.63 million $ 2.99 million
Nov 26, 2025 $ 0.083
-0.10%
$ 62.26 million $ 3.43 million
Nov 25, 2025 $ 0.0833
-0.41%
$ 62.56 million $ 3.01 million
Nov 24, 2025 $ 0.0837
+2.10%
$ 62.93 million $ 3.11 million
Nov 23, 2025 $ 0.0825
-0.84%
$ 61.7 million $ 2.81 million
Nov 22, 2025 $ 0.0834
-0.14%
$ 62.59 million $ 3.88 million
Nov 21, 2025 $ 0.082
-6.43%
$ 62.81 million $ 4.18 million
Nov 20, 2025 $ 0.0896
+0.03%
$ 65.93 million $ 6.62 million
Nov 19, 2025 $ 0.0896
-1.71%
$ 67.35 million $ 4.23 million
Nov 18, 2025 $ 0.0915
+0.25%
$ 68.5 million $ 4.06 million
Nov 17, 2025 $ 0.0913
-2.91%
$ 68.63 million $ 4.59 million
Nov 16, 2025 $ 0.0936
-3.46%
$ 70.64 million $ 4.15 million
Nov 15, 2025 $ 0.0968
+0.16%
$ 72.87 million $ 3.84 million
Nov 14, 2025 $ 0.0974
-1.62%
$ 72.71 million $ 7.92 million
Nov 13, 2025 $ 0.0982
-3.10%
$ 74.32 million $ 5.84 million
Nov 12, 2025 $ 0.102
-1.32%
$ 76.21 million $ 3.24 million
Nov 11, 2025 $ 0.103
-4.60%
$ 77.44 million $ 4.17 million
Nov 10, 2025 $ 0.108
+1.28%
$ 81.11 million $ 4.16 million
Nov 9, 2025 $ 0.107
-1.18%
$ 80.09 million $ 4.26 million
Nov 8, 2025 $ 0.108
-1.64%
$ 81.02 million $ 7.69 million
Nov 7, 2025 $ 0.11
+13.30%
$ 82.34 million $ 7.59 million
Nov 6, 2025 $ 0.0968
+0.32%
$ 72.65 million $ 4.17 million
Nov 5, 2025 $ 0.0965
+2.66%
$ 72.41 million $ 4.82 million
Nov 4, 2025 $ 0.094
-6.94%
$ 70.52 million $ 11.67 million
Nov 3, 2025 $ 0.101
-10.96%
$ 75.77 million $ 9.16 million
Nov 2, 2025 $ 0.113
-1.05%
$ 84.98 million $ 3.86 million
Nov 1, 2025 $ 0.115
+2.97%
$ 85.97 million $ 4.77 million
Oct 31, 2025 $ 0.111
-0.18%
$ 83.47 million $ 4.17 million
Oct 30, 2025 $ 0.111
-7.39%
$ 83.42 million $ 6.35 million
Oct 29, 2025 $ 0.12
-0.91%
$ 89.64 million $ 4.52 million
Oct 28, 2025 $ 0.121
-1.62%
$ 90.41 million $ 6.24 million