Osmosis Historical Data

OSMO
Download
Date Close Price change Market cap Trading volume
Today $ 0.0352
+0.00%
$ 27.42 million $ 3.15 million
Yesterday $ 0.0349
-3.77%
$ 27.21 million $ 3.03 million
Jun 29, 2026 $ 0.0363
+2.20%
$ 28.28 million $ 2.81 million
Jun 28, 2026 $ 0.0355
+0.40%
$ 27.67 million $ 3.41 million
Jun 27, 2026 $ 0.0354
-8.06%
$ 27.56 million $ 5.06 million
Jun 26, 2026 $ 0.0385
-1.24%
$ 29.98 million $ 3.68 million
Jun 25, 2026 $ 0.039
-0.12%
$ 30.34 million $ 3.62 million
Jun 24, 2026 $ 0.039
-5.11%
$ 30.36 million $ 3.58 million
Jun 23, 2026 $ 0.0411
-2.75%
$ 32 million $ 3.81 million
Jun 22, 2026 $ 0.0423
-2.72%
$ 32.9 million $ 3.27 million
Jun 21, 2026 $ 0.0435
-1.22%
$ 33.82 million $ 2.78 million
Jun 20, 2026 $ 0.044
-6.80%
$ 34.23 million $ 3.9 million
Jun 19, 2026 $ 0.0472
+5.74%
$ 36.72 million $ 8.9 million
Jun 18, 2026 $ 0.0446
-0.58%
$ 34.72 million $ 6.72 million
Jun 17, 2026 $ 0.0449
-1.92%
$ 34.91 million $ 4.34 million
Jun 16, 2026 $ 0.0458
-1.03%
$ 35.59 million $ 3.52 million
Jun 15, 2026 $ 0.0463
-0.81%
$ 35.95 million $ 4.57 million
Jun 14, 2026 $ 0.0466
-1.04%
$ 36.24 million $ 4.24 million
Jun 13, 2026 $ 0.0471
-0.62%
$ 36.57 million $ 4.78 million
Jun 12, 2026 $ 0.0474
+1.75%
$ 36.84 million $ 4.71 million
Jun 11, 2026 $ 0.0466
+7.10%
$ 36.17 million $ 5.47 million
Jun 10, 2026 $ 0.0435
-3.43%
$ 33.77 million $ 8.42 million
Jun 9, 2026 $ 0.0451
+3.94%
$ 34.97 million $ 15.44 million
Jun 8, 2026 $ 0.0433
-16.59%
$ 33.65 million $ 7.01 million
Jun 7, 2026 $ 0.052
+29.51%
$ 40.33 million $ 27.61 million
Jun 6, 2026 $ 0.0401
+10.35%
$ 31.14 million $ 8.21 million
Jun 5, 2026 $ 0.0364
-10.59%
$ 28.22 million $ 10.35 million
Jun 4, 2026 $ 0.0407
-10.09%
$ 31.55 million $ 9.12 million
Jun 3, 2026 $ 0.0452
+5.37%
$ 35.09 million $ 31.92 million
Jun 2, 2026 $ 0.0429
-9.13%
$ 33.3 million $ 4.85 million
Jun 1, 2026 $ 0.0472
-5.06%
$ 36.64 million $ 5.31 million
May 31, 2026 $ 0.0498
-5.21%
$ 38.58 million $ 5.58 million
May 30, 2026 $ 0.0525
+1.04%
$ 40.71 million $ 5 million
May 29, 2026 $ 0.0519
-3.66%
$ 40.27 million $ 5.27 million
May 28, 2026 $ 0.0539
-6.47%
$ 41.79 million $ 6.57 million
May 27, 2026 $ 0.0577
-6.12%
$ 44.72 million $ 26.92 million
May 26, 2026 $ 0.0614
+12.14%
$ 47.62 million $ 20.94 million
May 25, 2026 $ 0.0548
+2.12%
$ 42.44 million $ 7.26 million
May 24, 2026 $ 0.0536
-4.30%
$ 41.59 million $ 6.27 million
May 23, 2026 $ 0.056
-0.79%
$ 43.36 million $ 5.83 million
May 22, 2026 $ 0.0565
-9.30%
$ 43.75 million $ 8.83 million
May 21, 2026 $ 0.0623
-1.61%
$ 48.23 million $ 12.13 million
May 20, 2026 $ 0.0633
+3.28%
$ 49.01 million $ 8.84 million
May 19, 2026 $ 0.0613
-12.47%
$ 47.45 million $ 9.02 million
May 18, 2026 $ 0.07
+2.38%
$ 54.13 million $ 9.87 million
May 17, 2026 $ 0.0684
-4.86%
$ 52.95 million $ 14.16 million
May 16, 2026 $ 0.0719
+16.08%
$ 55.6 million $ 38.44 million
May 15, 2026 $ 0.0619
-14.49%
$ 47.91 million $ 9.67 million
May 14, 2026 $ 0.0724
-16.33%
$ 56.03 million $ 43.07 million
May 13, 2026 $ 0.0866
+41.08%
$ 66.95 million $ 61.37 million
Download