Osmosis Historical Data

OSMO Page 9
Download
Date Close Price change Market cap Trading volume
Apr 10, 2025 $ 0.212
-5.71%
$ 134.52 million $ 6.8 million
Apr 9, 2025 $ 0.225
+9.34%
$ 142.57 million $ 3.44 million
Apr 8, 2025 $ 0.206
-2.99%
$ 130.41 million $ 3.53 million
Apr 7, 2025 $ 0.212
-1.42%
$ 134.43 million $ 15.59 million
Apr 6, 2025 $ 0.215
-9.85%
$ 136.37 million $ 13.02 million
Apr 5, 2025 $ 0.239
-2.77%
$ 151.32 million $ 6.13 million
Apr 4, 2025 $ 0.246
+0.69%
$ 155.62 million $ 20.95 million
Apr 3, 2025 $ 0.244
+0.06%
$ 154.52 million $ 10.88 million
Apr 2, 2025 $ 0.244
-5.43%
$ 154.44 million $ 8.76 million
Apr 1, 2025 $ 0.258
-1.05%
$ 163.3 million $ 4.44 million
Mar 31, 2025 $ 0.261
-0.13%
$ 165.03 million $ 5.34 million
Mar 30, 2025 $ 0.261
+0.40%
$ 165.2 million $ 4.29 million
Mar 29, 2025 $ 0.26
-5.46%
$ 164.54 million $ 4.26 million
Mar 28, 2025 $ 0.275
-7.75%
$ 174.04 million $ 4.08 million
Mar 27, 2025 $ 0.298
-0.12%
$ 188.65 million $ 4.24 million
Mar 26, 2025 $ 0.298
-0.48%
$ 188.88 million $ 4.22 million
Mar 25, 2025 $ 0.3
-1.31%
$ 189.8 million $ 3.58 million
Mar 24, 2025 $ 0.303
+2.12%
$ 192.16 million $ 5.84 million
Mar 23, 2025 $ 0.297
-0.03%
$ 188.17 million $ 6.17 million
Mar 22, 2025 $ 0.297
+3.89%
$ 188.21 million $ 4.73 million
Mar 21, 2025 $ 0.286
-1.19%
$ 181.17 million $ 5.72 million
Mar 20, 2025 $ 0.289
-1.84%
$ 183.35 million $ 6.91 million
Mar 19, 2025 $ 0.295
+2.30%
$ 186.79 million $ 7.23 million
Mar 18, 2025 $ 0.288
-1.29%
$ 182.57 million $ 6.51 million
Mar 17, 2025 $ 0.292
-0.15%
$ 184.98 million $ 7.94 million
Mar 16, 2025 $ 0.293
-3.51%
$ 185.41 million $ 7.65 million
Mar 15, 2025 $ 0.303
+6.12%
$ 192.15 million $ 14.83 million
Mar 14, 2025 $ 0.286
+6.57%
$ 181.03 million $ 7.49 million
Mar 13, 2025 $ 0.268
+2.10%
$ 169.85 million $ 10.03 million
Mar 12, 2025 $ 0.263
+2.33%
$ 166.37 million $ 9.01 million
Mar 11, 2025 $ 0.257
+3.43%
$ 162.59 million $ 13.3 million
Mar 10, 2025 $ 0.248
-4.28%
$ 157.2 million $ 12.61 million
Mar 9, 2025 $ 0.259
-7.12%
$ 164.21 million $ 5.7 million
Mar 8, 2025 $ 0.279
-1.57%
$ 176.77 million $ 4.81 million
Mar 7, 2025 $ 0.284
-1.02%
$ 179.59 million $ 7.29 million
Mar 6, 2025 $ 0.286
-1.87%
$ 181.44 million $ 6.5 million
Mar 5, 2025 $ 0.292
+5.46%
$ 184.89 million $ 9.23 million
Mar 4, 2025 $ 0.277
-1.30%
$ 175.33 million $ 8 million
Mar 3, 2025 $ 0.28
-13.05%
$ 177.65 million $ 7.85 million
Mar 2, 2025 $ 0.323
+8.49%
$ 204.31 million $ 6.7 million
Mar 1, 2025 $ 0.297
-2.80%
$ 188.29 million $ 5.26 million
Feb 28, 2025 $ 0.306
-0.47%
$ 193.71 million $ 7.49 million
Feb 27, 2025 $ 0.307
-2.11%
$ 194.6 million $ 6.59 million
Feb 26, 2025 $ 0.314
+0.02%
$ 198.78 million $ 7.07 million
Feb 25, 2025 $ 0.314
-0.92%
$ 198.75 million $ 11.53 million
Feb 24, 2025 $ 0.317
-11.89%
$ 200.59 million $ 11.67 million
Feb 23, 2025 $ 0.359
+5.48%
$ 227.59 million $ 18.53 million
Feb 22, 2025 $ 0.341
+3.89%
$ 215.77 million $ 3.26 million
Feb 21, 2025 $ 0.328
-4.35%
$ 207.77 million $ 5.24 million
Feb 20, 2025 $ 0.343
+9.04%
$ 217.14 million $ 6.45 million