Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Osmosis Historical Data

OSMO Page 11
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

May 11, 2025 $0.262
-4.12%
$190.55 million $8.46 million
May 10, 2025 $0.274
+7.92%
$198.71 million $9.83 million
May 9, 2025 $0.254
+6.94%
$184.08 million $9.81 million
May 8, 2025 $0.237
+9.31%
$172.08 million $8.12 million
May 7, 2025 $0.217
+1.26%
$157.39 million $4.53 million
May 6, 2025 $0.214
-0.59%
$155.41 million $3.9 million
May 5, 2025 $0.216
+1.44%
$156.28 million $4.39 million
May 4, 2025 $0.213
-2.07%
$154.06 million $3.97 million
May 3, 2025 $0.217
-4.62%
$157.28 million $3.74 million
May 2, 2025 $0.228
-3.33%
$164.84 million $5.94 million
May 1, 2025 $0.235
+2.02%
$170.47 million $6.28 million
Apr 30, 2025 $0.231
-1.02%
$167.02 million $7.31 million
Apr 29, 2025 $0.233
-1.04%
$168.83 million $7.86 million
Apr 28, 2025 $0.236
-3.29%
$170.51 million $5.57 million
Apr 27, 2025 $0.244
-3.67%
$176.35 million $2.66 million
Apr 26, 2025 $0.253
+2.01%
$183.05 million $3.79 million
Apr 25, 2025 $0.248
+1.75%
$179.45 million $4.14 million
Apr 24, 2025 $0.244
+2.17%
$154.45 million $4.72 million
Apr 23, 2025 $0.239
-4.46%
$151.17 million $7.42 million
Apr 22, 2025 $0.25
+15.31%
$158.2 million $27.36 million
Apr 21, 2025 $0.217
-1.19%
$137.2 million $5.69 million
Apr 20, 2025 $0.219
+0.28%
$138.87 million $4.02 million
Apr 19, 2025 $0.219
+3.17%
$138.48 million $3.71 million
Apr 18, 2025 $0.212
+3.16%
$134.23 million $4.37 million
Apr 17, 2025 $0.205
+0.35%
$130.11 million $4.12 million
Apr 16, 2025 $0.205
-2.45%
$129.66 million $4.02 million
Apr 15, 2025 $0.21
-2.65%
$132.92 million $5.21 million
Apr 14, 2025 $0.216
-0.45%
$136.54 million $2.49 million
Apr 13, 2025 $0.217
-5.19%
$137.14 million $3.65 million
Apr 12, 2025 $0.228
+4.50%
$144.64 million $3.06 million
Apr 11, 2025 $0.219
+2.89%
$138.41 million $4.6 million
Apr 10, 2025 $0.212
-5.71%
$134.52 million $6.8 million
Apr 9, 2025 $0.225
+9.34%
$142.57 million $3.44 million
Apr 8, 2025 $0.206
-2.99%
$130.41 million $3.53 million
Apr 7, 2025 $0.212
-1.42%
$134.43 million $15.59 million
Apr 6, 2025 $0.215
-9.85%
$136.37 million $13.02 million
Apr 5, 2025 $0.239
-2.77%
$151.32 million $6.13 million
Apr 4, 2025 $0.246
+0.69%
$155.62 million $20.95 million
Apr 3, 2025 $0.244
+0.06%
$154.52 million $10.88 million
Apr 2, 2025 $0.244
-5.43%
$154.44 million $8.76 million
Apr 1, 2025 $0.258
-1.05%
$163.3 million $4.44 million
Mar 31, 2025 $0.261
-0.13%
$165.03 million $5.34 million
Mar 30, 2025 $0.261
+0.40%
$165.2 million $4.29 million
Mar 29, 2025 $0.26
-5.46%
$164.54 million $4.26 million
Mar 28, 2025 $0.275
-7.75%
$174.04 million $4.08 million
Mar 27, 2025 $0.298
-0.12%
$188.65 million $4.24 million
Mar 26, 2025 $0.298
-0.48%
$188.88 million $4.22 million
Mar 25, 2025 $0.3
-1.31%
$189.8 million $3.58 million
Mar 24, 2025 $0.303
+2.12%
$192.16 million $5.84 million
Mar 23, 2025 $0.297
-0.03%
$188.17 million $6.17 million