Stride Staked Osmo Historical Data

STOSMO Page 9
Download
Date Close Price change Market cap Trading volume
May 10, 2025 $ 0.371
+7.86%
$ 7.34 million $ 15,136
May 9, 2025 $ 0.344
+6.67%
$ 6.8 million $ 19,371
May 8, 2025 $ 0.321
+9.11%
$ 6.36 million $ 6,182
May 7, 2025 $ 0.294
+1.33%
$ 5.83 million $ 3,512
May 6, 2025 $ 0.29
-0.71%
$ 5.75 million $ 27,745
May 5, 2025 $ 0.292
+1.35%
$ 5.78 million $ 1,573
May 4, 2025 $ 0.289
-2.47%
$ 5.71 million $ 6,890
May 3, 2025 $ 0.296
-4.24%
$ 5.86 million $ 5,105
May 2, 2025 $ 0.31
-3.37%
$ 6.14 million $ 797
May 1, 2025 $ 0.321
+2.26%
$ 6.35 million $ 13,775
Apr 30, 2025 $ 0.314
-2.35%
$ 6.22 million $ 250
Apr 29, 2025 $ 0.311
-3.15%
$ 6.16 million $ 315
Apr 28, 2025 $ 0.32
-3.15%
$ 6.34 million $ 536
Apr 27, 2025 $ 0.333
-3.62%
$ 6.58 million $ 3,591
Apr 26, 2025 $ 0.345
+2.25%
$ 6.83 million $ 325
Apr 25, 2025 $ 0.337
+1.86%
$ 6.68 million $ 3,863
Apr 24, 2025 $ 0.331
+1.89%
$ 6.56 million $ 2,372
Apr 23, 2025 $ 0.325
-3.96%
$ 6.44 million $ 25,349
Apr 22, 2025 $ 0.339
+15.03%
$ 6.72 million $ 8,954
Apr 21, 2025 $ 0.295
-0.76%
$ 5.84 million $ 7,138
Apr 20, 2025 $ 0.297
+0.21%
$ 5.88 million $ 939
Apr 19, 2025 $ 0.296
+2.89%
$ 5.87 million $ 10,050
Apr 18, 2025 $ 0.288
+3.01%
$ 5.69 million $ 596
Apr 17, 2025 $ 0.279
+0.67%
$ 5.52 million $ 691
Apr 16, 2025 $ 0.277
-0.64%
$ 5.49 million $ 4,652
Apr 8, 2025 $ 0.287
-0.40%
$ -- $ 8,459
Apr 7, 2025 $ 0.288
-1.11%
$ 5.69 million $ 8,702
Apr 6, 2025 $ 0.291
-9.66%
$ 5.75 million $ 18,740
Apr 5, 2025 $ 0.322
-3.09%
$ 6.37 million $ 13,878
Apr 4, 2025 $ 0.332
+1.07%
$ 6.57 million $ 4,532
Apr 3, 2025 $ 0.329
+0.32%
$ 6.51 million $ 157
Apr 2, 2025 $ 0.329
-5.32%
$ 6.5 million $ 20,078
Apr 1, 2025 $ 0.347
-1.00%
$ 6.87 million $ 140
Mar 31, 2025 $ 0.35
-0.32%
$ 6.94 million $ 2,816
Mar 30, 2025 $ 0.351
+0.25%
$ 6.95 million $ 4,163
Mar 29, 2025 $ 0.35
-5.54%
$ 6.94 million $ 5,880
Mar 28, 2025 $ 0.371
-7.62%
$ 7.34 million $ 671
Mar 27, 2025 $ 0.402
-0.14%
$ 7.95 million $ 2,346
Mar 26, 2025 $ 0.401
-0.48%
$ 7.95 million $ 24
Mar 25, 2025 $ 0.403
-1.31%
$ 7.99 million $ 1,271
Mar 24, 2025 $ 0.408
+2.27%
$ 8.08 million $ 5,149
Mar 23, 2025 $ 0.399
-0.18%
$ 7.89 million $ 6,364
Mar 22, 2025 $ 0.399
+3.87%
$ 7.89 million $ 16,417
Mar 21, 2025 $ 0.383
-1.18%
$ 7.59 million $ 11,693
Mar 20, 2025 $ 0.388
-2.00%
$ 7.68 million $ 21,521
Mar 19, 2025 $ 0.396
+2.37%
$ 7.84 million $ 74
Mar 18, 2025 $ 0.386
-1.51%
$ 7.65 million $ 1,839
Mar 17, 2025 $ 0.393
-0.14%
$ 7.77 million $ 2,044
Mar 16, 2025 $ 0.393
-3.44%
$ 7.79 million $ 5,052
Mar 15, 2025 $ 0.409
+6.39%
$ 8.09 million $ 2,266