Osmosis Historical Data

OSMO Page 14
Download
Date Close Price change Market cap Trading volume
Sep 2, 2024 $ 0.4
+5.17%
$ 253.1 million $ 1.75 million
Sep 1, 2024 $ 0.38
-4.36%
$ 240.71 million $ 1.64 million
Aug 31, 2024 $ 0.397
-2.08%
$ 251.73 million $ 1.28 million
Aug 30, 2024 $ 0.406
-0.38%
$ 257.06 million $ 1.98 million
Aug 29, 2024 $ 0.408
+0.31%
$ 258.12 million $ 2.24 million
Aug 28, 2024 $ 0.406
-1.76%
$ 257.2 million $ 2.98 million
Aug 27, 2024 $ 0.413
-5.73%
$ 261.42 million $ 3.79 million
Aug 26, 2024 $ 0.438
-2.10%
$ 277.71 million $ 2.6 million
Aug 25, 2024 $ 0.448
-3.48%
$ 283.68 million $ 2.72 million
Aug 24, 2024 $ 0.464
+4.03%
$ 293.9 million $ 3.69 million
Aug 23, 2024 $ 0.446
+9.21%
$ 282.54 million $ 3.47 million
Aug 22, 2024 $ 0.408
+0.35%
$ 258.7 million $ 3.07 million
Aug 21, 2024 $ 0.407
+2.67%
$ 257.79 million $ 4.2 million
Aug 20, 2024 $ 0.396
+3.02%
$ 251.09 million $ 4.19 million
Aug 19, 2024 $ 0.385
+4.38%
$ 243.73 million $ 6.32 million
Aug 18, 2024 $ 0.369
+0.58%
$ 233.48 million $ 2.08 million
Aug 17, 2024 $ 0.366
+2.56%
$ 232.13 million $ 1.72 million
Aug 16, 2024 $ 0.357
-1.55%
$ 226.33 million $ 2.28 million
Aug 15, 2024 $ 0.363
-6.34%
$ 229.89 million $ 2.88 million
Aug 14, 2024 $ 0.388
-2.17%
$ 245.46 million $ 2.44 million
Aug 13, 2024 $ 0.396
+1.07%
$ 250.91 million $ 2.14 million
Aug 12, 2024 $ 0.392
+3.64%
$ 248.23 million $ 2.42 million
Aug 11, 2024 $ 0.378
-6.34%
$ 239.4 million $ 2.74 million
Aug 10, 2024 $ 0.404
+3.67%
$ 255.61 million $ 2.32 million
Aug 9, 2024 $ 0.389
-0.73%
$ 246.54 million $ 2.43 million
Aug 8, 2024 $ 0.392
+11.43%
$ 248.37 million $ 3.86 million
Aug 7, 2024 $ 0.352
-2.47%
$ 222.9 million $ 2.5 million
Aug 6, 2024 $ 0.361
+8.45%
$ 228.55 million $ 4.16 million
Aug 5, 2024 $ 0.333
-9.78%
$ 210.75 million $ 9.4 million
Aug 4, 2024 $ 0.369
-4.46%
$ 233.59 million $ 3.12 million
Aug 3, 2024 $ 0.386
-4.81%
$ 244.49 million $ 4.23 million
Aug 2, 2024 $ 0.406
-8.13%
$ 256.85 million $ 7.4 million
Aug 1, 2024 $ 0.441
-1.77%
$ 279.57 million $ 5.24 million
Jul 31, 2024 $ 0.449
-2.60%
$ 284.61 million $ 5.65 million
Jul 30, 2024 $ 0.461
-2.99%
$ 292.2 million $ 4.71 million
Jul 29, 2024 $ 0.476
-0.89%
$ 301.19 million $ 2.36 million
Jul 28, 2024 $ 0.48
-1.49%
$ 303.9 million $ 1.15 million
Jul 27, 2024 $ 0.487
+0.06%
$ 308.49 million $ 1.49 million
Jul 26, 2024 $ 0.487
+2.98%
$ 308.3 million $ 1.85 million
Jul 25, 2024 $ 0.473
-1.86%
$ 299.45 million $ 2.93 million
Jul 24, 2024 $ 0.482
-4.00%
$ 305.12 million $ 2.79 million
Jul 23, 2024 $ 0.502
-2.83%
$ 318.12 million $ 2.86 million
Jul 22, 2024 $ 0.517
-4.91%
$ 327.39 million $ 3.84 million
Jul 21, 2024 $ 0.544
-3.07%
$ 344.28 million $ 3.91 million
Jul 20, 2024 $ 0.561
+2.78%
$ 355.17 million $ 2.71 million
Jul 19, 2024 $ 0.546
+2.52%
$ 345.54 million $ 2.39 million
Jul 18, 2024 $ 0.532
-0.87%
$ 337.06 million $ 2.27 million
Jul 17, 2024 $ 0.537
-0.65%
$ 340.03 million $ 3.13 million
Jul 16, 2024 $ 0.54
+3.22%
$ 342.24 million $ 3.75 million
Jul 15, 2024 $ 0.523
+7.11%
$ 331.57 million $ 3.33 million