Stride Staked Osmo Historical Data

STOSMO Page 11
Download
Date Close Price change Market cap Trading volume
May 25, 2024 $ 1.01
+0.35%
$ -- $ 162
May 24, 2024 $ 1.01
-1.74%
$ 19.94 million $ 160
May 23, 2024 $ 1.03
-4.52%
$ 20.3 million $ 19,662
May 22, 2024 $ 1.08
-2.26%
$ 21.28 million $ 2,004
May 21, 2024 $ 1.1
-1.34%
$ 21.76 million $ 1,196
May 20, 2024 $ 1.12
+8.56%
$ 22.09 million $ 5,958
May 19, 2024 $ 1.03
-3.46%
$ 20.34 million $ 315
May 18, 2024 $ 1.07
-0.75%
$ 21.08 million $ 237
May 17, 2024 $ 1.07
+2.71%
$ 21.24 million $ 1,315
May 16, 2024 $ 1.04
+0.13%
$ 20.66 million $ 4,123
May 15, 2024 $ 1.04
+9.44%
$ 20.63 million $ 6,693
May 14, 2024 $ 0.952
-4.63%
$ 18.84 million $ 1,098
May 13, 2024 $ 0.998
-1.86%
$ 19.76 million $ 4,682
May 12, 2024 $ 1.02
+0.29%
$ 20.13 million $ 4,427
May 11, 2024 $ 1.01
-1.15%
$ 20.09 million $ 657
May 10, 2024 $ 1.03
-4.01%
$ 20.34 million $ 2,543
May 9, 2024 $ 1.07
+2.03%
$ 21.17 million $ 2,768
May 8, 2024 $ 1.05
-2.42%
$ 20.76 million $ 5,483
May 7, 2024 $ 1.08
-3.13%
$ 21.31 million $ 6,505
May 6, 2024 $ 1.11
-1.31%
$ 21.99 million $ 2,054
May 5, 2024 $ 1.13
+4.20%
$ 22.27 million $ 865
May 4, 2024 $ 1.08
+0.24%
$ 21.37 million $ 420
May 3, 2024 $ 1.08
+2.75%
$ 21.34 million $ 1,293
May 2, 2024 $ 1.05
-1.02%
$ 20.77 million $ 681
May 1, 2024 $ 1.06
+1.39%
$ 20.96 million $ 13,049
Apr 30, 2024 $ 1.04
-4.64%
$ 20.66 million $ 4,941
Apr 29, 2024 $ 1.09
-3.37%
$ 21.67 million $ 13,426
Apr 28, 2024 $ 1.13
-1.15%
$ 22.44 million $ 356
Apr 27, 2024 $ 1.15
+0.67%
$ 22.69 million $ 284
Apr 26, 2024 $ 1.14
-1.64%
$ 22.52 million $ 250
Apr 25, 2024 $ 1.16
-1.10%
$ 22.9 million $ 2,850
Apr 24, 2024 $ 1.17
-5.74%
$ 23.12 million $ 7,857
Apr 23, 2024 $ 1.24
+2.86%
$ 24.54 million $ 15,223
Apr 22, 2024 $ 1.21
+1.91%
$ 23.88 million $ 20,734
Apr 21, 2024 $ 1.18
-0.60%
$ 23.41 million $ 88,105
Apr 20, 2024 $ 1.19
+6.00%
$ 23.56 million $ 246
Apr 19, 2024 $ 1.13
+0.37%
$ 22.27 million $ 5,348
Apr 18, 2024 $ 1.12
+0.76%
$ 22.19 million $ 7,470
Apr 17, 2024 $ 1.11
-2.49%
$ 22.03 million $ 21,007
Apr 16, 2024 $ 1.14
+2.18%
$ 22.61 million $ 5,724
Apr 15, 2024 $ 1.12
-5.22%
$ 22.13 million $ 26,215
Apr 14, 2024 $ 1.18
+3.28%
$ 23.41 million $ 90,154
Apr 13, 2024 $ 1.15
-9.23%
$ 22.75 million $ 211,548
Apr 12, 2024 $ 1.27
-16.44%
$ 25.08 million $ 13,952
Apr 11, 2024 $ 1.52
-2.72%
$ 30 million $ 112,046
Apr 10, 2024 $ 1.56
+0.16%
$ 30.83 million $ 8,199
Apr 9, 2024 $ 1.56
-5.48%
$ 30.78 million $ 20,762
Apr 8, 2024 $ 1.64
+2.14%
$ 32.55 million $ 79,085
Apr 7, 2024 $ 1.61
+0.70%
$ 31.89 million $ 36,465
Apr 6, 2024 $ 1.6
+2.31%
$ 31.69 million $ 33,270