Osmosis Historical Data

OSMO Page 16
Download
Date Close Price change Market cap Trading volume
May 14, 2 AM $ 0.0686
-5.10%
$ 53.07 million $ 63.82 million
May 14, 1 AM $ 0.0723
-5.50%
$ 55.91 million $ 63.51 million
May 14, 12 AM $ 0.0765
-11.59%
$ 59.2 million $ 62.68 million
May 13, 11 PM $ 0.0866
+1.76%
$ 66.95 million $ 61.37 million
May 13, 10 PM $ 0.085
-3.60%
$ 65.71 million $ 58.53 million
May 13, 9 PM $ 0.0882
+1.64%
$ 68.22 million $ 55.09 million
May 13, 8 PM $ 0.0868
+6.09%
$ 67.12 million $ 52.84 million
May 13, 7 PM $ 0.0818
+6.78%
$ 63.24 million $ 48.55 million
May 13, 6 PM $ 0.0766
+0.66%
$ 59.23 million $ 45.23 million
May 13, 5 PM $ 0.0761
-2.31%
$ 58.87 million $ 43.6 million
May 13, 4 PM $ 0.0779
-4.20%
$ 60.26 million $ 40.29 million
May 13, 3 PM $ 0.0814
+19.70%
$ 62.96 million $ 31.09 million
May 13, 2 PM $ 0.068
+4.13%
$ 52.6 million $ 23.41 million
May 13, 1 PM $ 0.0653
-0.46%
$ 50.52 million $ 23.22 million
May 13, 12 PM $ 0.0656
-2.70%
$ 50.76 million $ 22.56 million
May 13, 11 AM $ 0.0675
+0.95%
$ 52.17 million $ 22.06 million
May 13, 10 AM $ 0.0668
+9.36%
$ 51.67 million $ 20.7 million
May 13, 9 AM $ 0.0612
+1.71%
$ 47.32 million $ 18.75 million
May 13, 8 AM $ 0.0602
-0.78%
$ 46.52 million $ 18.76 million
May 13, 7 AM $ 0.0606
+1.17%
$ 46.89 million $ 18.81 million
May 13, 6 AM $ 0.0599
-1.80%
$ 46.33 million $ 19.38 million
May 13, 5 AM $ 0.061
-2.04%
$ 47.18 million $ 20.01 million
May 13, 4 AM $ 0.0623
+0.63%
$ 48.16 million $ 20.59 million
May 13, 3 AM $ 0.0619
+3.79%
$ 47.9 million $ 20.73 million
May 13, 2 AM $ 0.0597
-0.19%
$ 46.15 million $ 21.35 million
May 13, 1 AM $ 0.0598
-2.83%
$ 46.26 million $ 22.07 million
May 13, 12 AM $ 0.0616
+0.33%
$ 47.61 million $ 22.86 million
May 12, 11 PM $ 0.0614
+2.17%
$ 47.45 million $ 23.38 million
May 12, 10 PM $ 0.0601
+0.68%
$ 46.45 million $ 23.01 million
May 12, 9 PM $ 0.0597
-1.57%
$ 46.13 million $ 23.47 million
May 12, 8 PM $ 0.0606
-4.04%
$ 46.87 million $ 24.64 million
May 12, 7 PM $ 0.0632
+3.39%
$ 48.84 million $ 27 million
May 12, 6 PM $ 0.0611
+1.51%
$ 47.24 million $ 29.67 million
May 12, 5 PM $ 0.0602
-3.69%
$ 46.54 million $ 33.22 million
May 12, 4 PM $ 0.0625
-1.38%
$ 48.33 million $ 36.09 million
May 12, 3 PM $ 0.0634
-5.28%
$ 49 million $ 39 million
May 12, 2 PM $ 0.0669
-2.70%
$ 51.74 million $ 51.41 million
May 12, 1 PM $ 0.0688
+1.37%
$ 53.17 million $ 56.06 million
May 12, 12 PM $ 0.0678
-2.72%
$ 52.45 million $ 61.29 million
May 12, 11 AM $ 0.0697
+1.08%
$ 53.91 million $ 66.67 million
May 12, 10 AM $ 0.069
+1.38%
$ 53.33 million $ 76.1 million
May 12, 9 AM $ 0.068
-0.29%
$ 52.54 million $ 94.46 million
May 12, 8 AM $ 0.0682
-2.78%
$ 52.7 million $ 101.27 million
May 12, 7 AM $ 0.0701
+1.36%
$ 54.2 million $ 103.18 million
May 12, 6 AM $ 0.0691
+2.27%
$ 53.44 million $ 104.7 million
May 12, 5 AM $ 0.0676
-5.17%
$ 52.28 million $ 103.29 million
May 12, 4 AM $ 0.0713
-1.18%
$ 55.14 million $ 104.93 million
May 12, 3 AM $ 0.0722
-6.84%
$ 55.79 million $ 106.18 million
May 12, 2 AM $ 0.0775
-0.97%
$ 59.92 million $ 115.48 million
May 12, 1 AM $ 0.0783
-7.12%
$ 60.51 million $ 119.16 million