Osmosis Historical Data

OSMO Page 11
Download
Date Close Price change Market cap Trading volume
Jan 30, 2025 $ 0.395
+3.16%
$ 250.27 million $ 3.13 million
Jan 29, 2025 $ 0.383
+0.96%
$ 242.59 million $ 3.94 million
Jan 28, 2025 $ 0.379
-4.85%
$ 240.34 million $ 3.85 million
Jan 27, 2025 $ 0.399
-3.06%
$ 252.57 million $ 5.36 million
Jan 26, 2025 $ 0.411
-1.05%
$ 260.54 million $ 3.56 million
Jan 25, 2025 $ 0.416
-0.06%
$ 263.33 million $ 2.77 million
Jan 24, 2025 $ 0.416
+0.06%
$ 263.48 million $ 3.69 million
Jan 23, 2025 $ 0.416
-0.79%
$ 263.32 million $ 3.34 million
Jan 22, 2025 $ 0.419
-1.50%
$ 265.41 million $ 3.96 million
Jan 21, 2025 $ 0.425
+3.59%
$ 269.46 million $ 4.73 million
Jan 20, 2025 $ 0.411
-0.65%
$ 260.09 million $ 7.84 million
Jan 19, 2025 $ 0.413
-9.61%
$ 261.79 million $ 8.04 million
Jan 18, 2025 $ 0.457
-6.31%
$ 289.63 million $ 5.92 million
Jan 17, 2025 $ 0.488
+2.90%
$ 309.12 million $ 5.52 million
Jan 16, 2025 $ 0.474
-1.20%
$ 300.35 million $ 5.2 million
Jan 15, 2025 $ 0.48
+6.76%
$ 303.99 million $ 4.54 million
Jan 14, 2025 $ 0.449
+1.92%
$ 284.69 million $ 4.5 million
Jan 13, 2025 $ 0.441
-2.78%
$ 279.32 million $ 5.95 million
Jan 12, 2025 $ 0.453
-1.78%
$ 287.23 million $ 2.78 million
Jan 11, 2025 $ 0.462
-1.11%
$ 292.43 million $ 2.94 million
Jan 10, 2025 $ 0.467
+0.94%
$ 295.73 million $ 5.83 million
Jan 9, 2025 $ 0.463
-3.73%
$ 293.04 million $ 7.71 million
Jan 8, 2025 $ 0.481
-4.83%
$ 304.4 million $ 10.39 million
Jan 7, 2025 $ 0.505
-12.19%
$ 319.85 million $ 16.71 million
Jan 6, 2025 $ 0.575
+13.82%
$ 364.24 million $ 79.28 million
Jan 5, 2025 $ 0.505
+5.19%
$ 320.05 million $ 6.76 million
Jan 4, 2025 $ 0.48
-0.85%
$ 304.27 million $ 4.27 million
Jan 3, 2025 $ 0.484
+6.08%
$ 306.87 million $ 5.55 million
Jan 2, 2025 $ 0.457
+5.13%
$ 289.28 million $ 5.09 million
Jan 1, 2025 $ 0.434
+0.17%
$ 275.15 million $ 3.57 million
Dec 31, 2024 $ 0.434
-2.32%
$ 274.73 million $ 4.35 million
Dec 30, 2024 $ 0.444
-0.92%
$ 281.23 million $ 4.59 million
Dec 29, 2024 $ 0.448
-4.37%
$ 283.88 million $ 4 million
Dec 28, 2024 $ 0.469
+5.39%
$ 296.77 million $ 5.06 million
Dec 27, 2024 $ 0.445
-0.10%
$ 281.59 million $ 4.43 million
Dec 26, 2024 $ 0.445
-7.22%
$ 281.83 million $ 5.72 million
Dec 25, 2024 $ 0.48
+3.42%
$ 303.75 million $ 7.05 million
Dec 24, 2024 $ 0.464
-0.68%
$ 293.72 million $ 8.27 million
Dec 23, 2024 $ 0.467
+7.82%
$ 295.71 million $ 10.33 million
Dec 22, 2024 $ 0.433
-1.97%
$ 274.26 million $ 7.92 million
Dec 21, 2024 $ 0.442
-6.78%
$ 279.7 million $ 8.93 million
Dec 20, 2024 $ 0.474
+1.79%
$ 300.09 million $ 14.34 million
Dec 19, 2024 $ 0.465
-7.53%
$ 294.71 million $ 13.07 million
Dec 18, 2024 $ 0.503
-7.87%
$ 318.74 million $ 13.1 million
Dec 17, 2024 $ 0.546
-6.17%
$ 345.97 million $ 13.13 million
Dec 16, 2024 $ 0.582
-6.46%
$ 368.72 million $ 15.9 million
Dec 15, 2024 $ 0.622
-0.10%
$ 394.25 million $ 11.25 million
Dec 14, 2024 $ 0.623
-5.46%
$ 394.64 million $ 10.75 million
Dec 13, 2024 $ 0.659
+0.46%
$ 417.46 million $ 14.44 million
Dec 12, 2024 $ 0.656
-1.79%
$ 415.4 million $ 12.4 million