Stride Staked Osmo Historical Data

STOSMO Page 6
Download
Date Close Price change Market cap Trading volume
Oct 6, 2025 $ 0.244
+1.28%
$ 4.83 million $ 107,025
Oct 5, 2025 $ 0.241
-0.40%
$ 4.78 million $ 11,985
Oct 4, 2025 $ 0.243
-2.66%
$ 4.8 million $ 15,772
Oct 3, 2025 $ 0.25
+4.45%
$ 4.92 million $ 51,320
Oct 2, 2025 $ 0.239
+13.97%
$ 4.73 million $ 81,003
Oct 1, 2025 $ 0.208
+7.65%
$ 4.16 million $ 45,296
Sep 30, 2025 $ 0.196
+0.98%
$ 3.83 million $ 80,465
Sep 29, 2025 $ 0.194
+0.95%
$ 3.84 million $ 28,768
Sep 28, 2025 $ 0.191
-0.68%
$ 3.8 million $ 96,839
Sep 27, 2025 $ 0.192
-0.86%
$ 3.81 million $ 4,481
Sep 26, 2025 $ 0.194
+2.71%
$ 3.84 million $ 33,702
Sep 25, 2025 $ 0.193
-4.49%
$ 3.78 million $ 7,155
Sep 24, 2025 $ 0.199
-0.21%
$ 3.96 million $ 15,444
Sep 23, 2025 $ 0.199
-1.73%
$ 3.94 million $ 2,136
Sep 22, 2025 $ 0.201
-8.41%
$ 3.99 million $ 7,826
Sep 21, 2025 $ 0.221
-1.06%
$ 4.35 million $ 1,420
Sep 20, 2025 $ 0.224
+1.33%
$ 4.4 million $ 2,237
Sep 19, 2025 $ 0.222
-4.61%
$ 4.37 million $ 8,760
Sep 18, 2025 $ 0.234
+1.53%
$ 4.61 million $ 6,439
Sep 17, 2025 $ 0.23
+1.35%
$ 4.56 million $ 5,848
Sep 16, 2025 $ 0.227
+0.21%
$ 4.5 million $ 3,857
Sep 15, 2025 $ 0.226
-4.76%
$ 4.49 million $ 3,995
Sep 14, 2025 $ 0.239
-3.38%
$ 4.7 million $ 5,529
Sep 13, 2025 $ 0.247
+2.12%
$ 4.89 million $ 1,595
Sep 12, 2025 $ 0.242
+0.08%
$ 4.78 million $ 2,892
Sep 11, 2025 $ 0.24
+0.12%
$ 4.76 million $ 5,827
Sep 10, 2025 $ 0.24
+1.67%
$ 4.74 million $ 3,240
Sep 9, 2025 $ 0.236
+1.27%
$ 4.66 million $ 4,309
Sep 8, 2025 $ 0.232
-0.28%
$ 4.6 million $ 1,667
Sep 7, 2025 $ 0.233
+1.45%
$ 4.62 million $ 1,165
Sep 6, 2025 $ 0.23
-0.34%
$ 4.55 million $ 2,300
Sep 5, 2025 $ 0.231
+1.03%
$ 4.58 million $ 13,716
Sep 4, 2025 $ 0.229
-2.71%
$ 4.54 million $ 1,660
Sep 3, 2025 $ 0.236
+2.00%
$ 4.65 million $ 3,604
Sep 2, 2025 $ 0.231
+2.52%
$ 4.57 million $ 2,405
Sep 1, 2025 $ 0.225
-3.23%
$ 4.45 million $ 4,405
Aug 31, 2025 $ 0.234
+0.72%
$ 4.59 million $ 1,927
Aug 30, 2025 $ 0.232
+1.01%
$ 4.6 million $ 26,002
Aug 29, 2025 $ 0.231
-4.57%
$ 4.56 million $ 12,398
Aug 28, 2025 $ 0.24
+2.54%
$ 4.76 million $ 36,662
Aug 27, 2025 $ 0.236
+0.37%
$ 4.64 million $ 31,238
Aug 26, 2025 $ 0.234
+4.79%
$ 4.64 million $ 1,604
Aug 25, 2025 $ 0.224
-8.02%
$ 4.42 million $ 840
Aug 24, 2025 $ 0.243
-1.42%
$ 4.83 million $ 60,244
Aug 23, 2025 $ 0.245
-2.04%
$ 4.87 million $ 1,056
Aug 22, 2025 $ 0.25
+9.36%
$ 4.96 million $ 5,272
Aug 21, 2025 $ 0.231
-2.60%
$ 4.53 million $ 880
Aug 20, 2025 $ 0.237
+4.42%
$ 4.69 million $ 1,044
Aug 19, 2025 $ 0.229
-2.44%
$ 4.5 million $ 4,278
Aug 18, 2025 $ 0.235
-5.67%
$ 4.65 million $ 570