Stride Staked Osmo Historical Data

STOSMO Page 7
Download
Date Close Price change Market cap Trading volume
Aug 17, 2025 $ 0.249
+1.29%
$ 4.94 million $ 2,106
Aug 16, 2025 $ 0.246
+2.18%
$ 4.87 million $ 2,889
Aug 15, 2025 $ 0.241
-1.09%
$ 4.77 million $ 6,435
Aug 14, 2025 $ 0.244
-8.47%
$ 4.82 million $ 6,551
Aug 13, 2025 $ 0.267
+2.22%
$ 5.28 million $ 3,320
Aug 12, 2025 $ 0.262
+4.36%
$ 5.18 million $ 5,489
Aug 11, 2025 $ 0.254
-1.52%
$ 5.03 million $ 3,277
Aug 10, 2025 $ 0.258
-0.63%
$ 5.11 million $ 1,354
Aug 9, 2025 $ 0.26
+1.85%
$ 5.14 million $ 1,331
Aug 8, 2025 $ 0.254
+2.35%
$ 5.03 million $ 1,215
Aug 7, 2025 $ 0.248
+2.72%
$ 4.91 million $ 1,780
Aug 6, 2025 $ 0.242
-0.19%
$ 4.78 million $ 2,174
Aug 5, 2025 $ 0.242
-1.97%
$ 4.79 million $ 5,128
Aug 4, 2025 $ 0.247
+5.38%
$ 4.89 million $ 3,057
Aug 3, 2025 $ 0.232
+4.54%
$ 4.62 million $ 1,258
Aug 2, 2025 $ 0.222
-1.13%
$ 4.4 million $ 58,501
Aug 1, 2025 $ 0.224
-4.06%
$ 4.44 million $ 2,585
Jul 31, 2025 $ 0.233
-3.27%
$ 4.61 million $ 4,998
Jul 30, 2025 $ 0.24
-3.48%
$ 4.76 million $ 735
Jul 29, 2025 $ 0.249
-1.74%
$ 4.92 million $ 1,039
Jul 28, 2025 $ 0.254
-6.30%
$ 5.02 million $ 17,153
Jul 27, 2025 $ 0.27
+3.71%
$ 5.35 million $ 1,141
Jul 26, 2025 $ 0.261
+0.80%
$ 5.16 million $ 2,556
Jul 25, 2025 $ 0.259
+1.35%
$ 5.13 million $ 1,262
Jul 24, 2025 $ 0.255
+0.00%
$ 5.05 million $ 10,336
Jul 23, 2025 $ 0.255
-8.06%
$ 5.06 million $ 27,366
Jul 22, 2025 $ 0.277
-1.51%
$ 5.49 million $ 46,517
Jul 21, 2025 $ 0.281
+1.51%
$ 5.57 million $ 14,732
Jul 20, 2025 $ 0.277
+4.49%
$ 5.48 million $ 19,739
Jul 19, 2025 $ 0.265
+1.43%
$ 5.24 million $ 949
Jul 18, 2025 $ 0.261
+0.96%
$ 5.17 million $ 3,856
Jul 17, 2025 $ 0.259
-0.13%
$ 5.13 million $ 4,268
Jul 16, 2025 $ 0.26
+4.34%
$ 5.15 million $ 8,756
Jul 15, 2025 $ 0.25
+2.53%
$ 4.94 million $ 5,621
Jul 14, 2025 $ 0.243
-1.60%
$ 4.82 million $ 15,503
Jul 13, 2025 $ 0.246
+2.20%
$ 4.88 million $ 2,546
Jul 12, 2025 $ 0.241
-1.46%
$ 4.77 million $ 9,931
Jul 11, 2025 $ 0.234
+4.38%
$ -- $ 1,442
Jul 10, 2025 $ 0.22
+3.49%
$ 4.36 million $ 1,803
Jul 9, 2025 $ 0.205
-1.11%
$ -- $ 12,716
Jul 8, 2025 $ 0.207
-0.02%
$ 4.11 million $ 3,420
Jul 7, 2025 $ 0.208
+3.77%
$ 4.11 million $ 13,533
Jul 6, 2025 $ 0.2
+4.50%
$ 3.97 million $ 980
Jul 5, 2025 $ 0.192
-1.90%
$ 3.79 million $ 2,808
Jul 4, 2025 $ 0.195
-3.10%
$ 3.87 million $ 1,389
Jul 3, 2025 $ 0.202
-0.21%
$ 3.99 million $ 357
Jul 2, 2025 $ 0.202
+6.14%
$ 4 million $ 4,036
Jul 1, 2025 $ 0.19
-1.74%
$ 3.76 million $ 3,943
Jun 30, 2025 $ 0.194
-6.22%
$ 3.83 million $ 5,993
Jun 29, 2025 $ 0.207
+1.03%
$ 4.09 million $ 2,298