Osmosis Historical Data

OSMO Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 0.123
-3.20%
$ 91.89 million $ 10.37 million
Oct 26, 2025 $ 0.127
+9.71%
$ 94.92 million $ 10.42 million
Oct 25, 2025 $ 0.116
-0.61%
$ 86.53 million $ 3.98 million
Oct 24, 2025 $ 0.116
+0.25%
$ 87.06 million $ 4.37 million
Oct 23, 2025 $ 0.116
+2.09%
$ 86.87 million $ 5.48 million
Oct 22, 2025 $ 0.112
-4.18%
$ 84.65 million $ 6 million
Oct 21, 2025 $ 0.117
-5.09%
$ 87.21 million $ 6.23 million
Oct 20, 2025 $ 0.124
+0.20%
$ 92.54 million $ 4.46 million
Oct 19, 2025 $ 0.124
+2.49%
$ 92.6 million $ 4.63 million
Oct 18, 2025 $ 0.122
+1.78%
$ 90.81 million $ 4.47 million
Oct 17, 2025 $ 0.12
-2.95%
$ 89.45 million $ 6.65 million
Oct 16, 2025 $ 0.124
-2.89%
$ 92.51 million $ 6.82 million
Oct 15, 2025 $ 0.127
-4.34%
$ 95.18 million $ 5.94 million
Oct 14, 2025 $ 0.133
-1.60%
$ 99.48 million $ 6.74 million
Oct 13, 2025 $ 0.135
+5.15%
$ 101.08 million $ 6.04 million
Oct 12, 2025 $ 0.129
+13.56%
$ 96.12 million $ 6.8 million
Oct 11, 2025 $ 0.113
-3.54%
$ 84.62 million $ 14.1 million
Oct 10, 2025 $ 0.118
-22.56%
$ 87.98 million $ 20.91 million
Oct 9, 2025 $ 0.152
-2.19%
$ 113.72 million $ 4.55 million
Oct 8, 2025 $ 0.156
+0.63%
$ 116.28 million $ 4.71 million
Oct 7, 2025 $ 0.155
-10.24%
$ 115.52 million $ 12.02 million
Oct 6, 2025 $ 0.172
+0.36%
$ 128.73 million $ 7.14 million
Oct 5, 2025 $ 0.172
-0.51%
$ 128.21 million $ 4.87 million
Oct 4, 2025 $ 0.173
-2.96%
$ 128.87 million $ 5.09 million
Oct 3, 2025 $ 0.178
+4.05%
$ 132.59 million $ 10.61 million
Oct 2, 2025 $ 0.171
+14.39%
$ 127.72 million $ 26.47 million
Oct 1, 2025 $ 0.148
+8.33%
$ 111.6 million $ 16.62 million
Sep 30, 2025 $ 0.137
-0.66%
$ 102.2 million $ 4.5 million
Sep 29, 2025 $ 0.138
-0.27%
$ 103.04 million $ 5.67 million
Sep 28, 2025 $ 0.139
+1.60%
$ 103.24 million $ 4.51 million
Sep 27, 2025 $ 0.137
-0.69%
$ 102.3 million $ 4.4 million
Sep 26, 2025 $ 0.138
+0.69%
$ 103.01 million $ 5.59 million
Sep 25, 2025 $ 0.136
-5.98%
$ 102.15 million $ 5.64 million
Sep 24, 2025 $ 0.144
+0.82%
$ 107.73 million $ 4.49 million
Sep 23, 2025 $ 0.143
-1.03%
$ 106.6 million $ 4.78 million
Sep 22, 2025 $ 0.144
-7.68%
$ 107.7 million $ 8.22 million
Sep 21, 2025 $ 0.157
-1.17%
$ 116.43 million $ 4.73 million
Sep 20, 2025 $ 0.16
+0.91%
$ 118.65 million $ 3.85 million
Sep 19, 2025 $ 0.159
-4.27%
$ 117.9 million $ 4.73 million
Sep 18, 2025 $ 0.166
+1.24%
$ 123.74 million $ 5.92 million
Sep 17, 2025 $ 0.165
+1.30%
$ 122.23 million $ 5.4 million
Sep 16, 2025 $ 0.163
+0.19%
$ 121.13 million $ 6.11 million
Sep 15, 2025 $ 0.162
-4.57%
$ 121.05 million $ 6.79 million
Sep 14, 2025 $ 0.171
-3.57%
$ 126.64 million $ 6.11 million
Sep 13, 2025 $ 0.177
+1.81%
$ 131.97 million $ 6.83 million
Sep 12, 2025 $ 0.174
+0.49%
$ 129.61 million $ 5.86 million
Sep 11, 2025 $ 0.173
+0.69%
$ 128.95 million $ 6.68 million
Sep 10, 2025 $ 0.172
+1.93%
$ 128.02 million $ 5.7 million
Sep 9, 2025 $ 0.169
+1.16%
$ 125.58 million $ 7.35 million
Sep 8, 2025 $ 0.167
+0.09%
$ 124.1 million $ 6.87 million