Osmosis Historical Data

OSMO Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 0.207
-7.35%
$ 151.07 million $ 9.87 million
May 29, 2025 $ 0.224
-3.61%
$ 163.05 million $ 7.49 million
May 28, 2025 $ 0.232
-0.71%
$ 169.16 million $ 7.7 million
May 27, 2025 $ 0.234
+1.03%
$ 170.37 million $ 7.07 million
May 26, 2025 $ 0.232
-0.71%
$ 168.63 million $ 5.84 million
May 25, 2025 $ 0.233
-0.20%
$ 169.83 million $ 6.75 million
May 24, 2025 $ 0.234
+1.25%
$ 170.17 million $ 7.49 million
May 23, 2025 $ 0.231
-8.28%
$ 168.08 million $ 12.36 million
May 22, 2025 $ 0.252
+3.34%
$ 183.23 million $ 9.47 million
May 21, 2025 $ 0.243
+0.46%
$ 177.25 million $ 8.38 million
May 20, 2025 $ 0.242
+0.58%
$ 176.42 million $ 7.8 million
May 19, 2025 $ 0.241
-0.22%
$ 175.32 million $ 9.24 million
May 18, 2025 $ 0.242
+5.79%
$ 175.71 million $ 8.58 million
May 17, 2025 $ 0.228
-2.31%
$ 166.05 million $ 6.85 million
May 16, 2025 $ 0.234
-0.47%
$ 169.93 million $ 7.15 million
May 15, 2025 $ 0.235
-8.77%
$ 170.72 million $ 14.21 million
May 14, 2025 $ 0.257
-4.01%
$ 187.06 million $ 7.88 million
May 13, 2025 $ 0.268
+2.01%
$ 194.82 million $ 9.66 million
May 12, 2025 $ 0.263
+0.18%
$ 190.94 million $ 9.79 million
May 11, 2025 $ 0.262
-4.12%
$ 190.55 million $ 8.46 million
May 10, 2025 $ 0.274
+7.92%
$ 198.71 million $ 9.83 million
May 9, 2025 $ 0.254
+6.94%
$ 184.08 million $ 9.81 million
May 8, 2025 $ 0.237
+9.31%
$ 172.08 million $ 8.12 million
May 7, 2025 $ 0.217
+1.26%
$ 157.39 million $ 4.53 million
May 6, 2025 $ 0.214
-0.59%
$ 155.41 million $ 3.9 million
May 5, 2025 $ 0.216
+1.44%
$ 156.28 million $ 4.39 million
May 4, 2025 $ 0.213
-2.07%
$ 154.06 million $ 3.97 million
May 3, 2025 $ 0.217
-4.62%
$ 157.28 million $ 3.74 million
May 2, 2025 $ 0.228
-3.33%
$ 164.84 million $ 5.94 million
May 1, 2025 $ 0.235
+2.02%
$ 170.47 million $ 6.28 million
Apr 30, 2025 $ 0.231
-1.02%
$ 167.02 million $ 7.31 million
Apr 29, 2025 $ 0.233
-1.04%
$ 168.83 million $ 7.86 million
Apr 28, 2025 $ 0.236
-3.29%
$ 170.51 million $ 5.57 million
Apr 27, 2025 $ 0.244
-3.67%
$ 176.35 million $ 2.66 million
Apr 26, 2025 $ 0.253
+2.01%
$ 183.05 million $ 3.79 million
Apr 25, 2025 $ 0.248
+1.75%
$ 179.45 million $ 4.14 million
Apr 24, 2025 $ 0.244
+2.17%
$ 154.45 million $ 4.72 million
Apr 23, 2025 $ 0.239
-4.46%
$ 151.17 million $ 7.42 million
Apr 22, 2025 $ 0.25
+15.31%
$ 158.2 million $ 27.36 million
Apr 21, 2025 $ 0.217
-1.19%
$ 137.2 million $ 5.69 million
Apr 20, 2025 $ 0.219
+0.28%
$ 138.87 million $ 4.02 million
Apr 19, 2025 $ 0.219
+3.17%
$ 138.48 million $ 3.71 million
Apr 18, 2025 $ 0.212
+3.16%
$ 134.23 million $ 4.37 million
Apr 17, 2025 $ 0.205
+0.35%
$ 130.11 million $ 4.12 million
Apr 16, 2025 $ 0.205
-2.45%
$ 129.66 million $ 4.02 million
Apr 15, 2025 $ 0.21
-2.65%
$ 132.92 million $ 5.21 million
Apr 14, 2025 $ 0.216
-0.45%
$ 136.54 million $ 2.49 million
Apr 13, 2025 $ 0.217
-5.19%
$ 137.14 million $ 3.65 million
Apr 12, 2025 $ 0.228
+4.50%
$ 144.64 million $ 3.06 million
Apr 11, 2025 $ 0.219
+2.89%
$ 138.41 million $ 4.6 million