Osmosis Historical Data

OSMO Page 17
Download
Date Close Price change Market cap Trading volume
Apr 5, 2024 $ 1.28
-2.08%
$ 813.17 million $ 11.92 million
Apr 4, 2024 $ 1.31
+4.22%
$ 830.48 million $ 13.45 million
Apr 3, 2024 $ 1.26
+0.45%
$ 796.85 million $ 13.62 million
Apr 2, 2024 $ 1.25
-4.25%
$ 793.26 million $ 14.11 million
Apr 1, 2024 $ 1.31
-5.45%
$ 828.47 million $ 15.43 million
Mar 31, 2024 $ 1.38
+1.16%
$ 876.28 million $ 10.8 million
Mar 30, 2024 $ 1.37
-1.69%
$ 866.28 million $ 16.6 million
Mar 29, 2024 $ 1.39
+2.21%
$ 881.14 million $ 10.62 million
Mar 28, 2024 $ 1.36
+0.05%
$ 862.12 million $ 14.86 million
Mar 27, 2024 $ 1.36
+1.35%
$ 861.7 million $ 15.74 million
Mar 26, 2024 $ 1.34
-1.00%
$ 850.23 million $ 16.77 million
Mar 25, 2024 $ 1.36
+3.09%
$ 858.79 million $ 15.7 million
Mar 24, 2024 $ 1.32
+2.79%
$ 833.04 million $ 10.2 million
Mar 23, 2024 $ 1.28
-0.63%
$ 811.08 million $ 10.92 million
Mar 22, 2024 $ 1.29
-3.29%
$ 815.73 million $ 14.49 million
Mar 21, 2024 $ 1.33
-1.73%
$ 843.44 million $ 17.48 million
Mar 20, 2024 $ 1.35
+8.27%
$ 858.16 million $ 17.37 million
Mar 19, 2024 $ 1.25
-5.29%
$ 792.1 million $ 22.27 million
Mar 18, 2024 $ 1.32
-6.89%
$ 837.04 million $ 19.66 million
Mar 17, 2024 $ 1.42
+2.67%
$ 899.1 million $ 16.35 million
Mar 16, 2024 $ 1.38
-7.44%
$ 875.67 million $ 18.22 million
Mar 15, 2024 $ 1.49
-6.24%
$ 946.09 million $ 29.79 million
Mar 14, 2024 $ 1.59
-3.66%
$ 1.01 billion $ 28.81 million
Mar 13, 2024 $ 1.65
+1.67%
$ 1.05 billion $ 19.97 million
Mar 12, 2024 $ 1.62
-1.95%
$ 1.03 billion $ 24.51 million
Mar 11, 2024 $ 1.66
+2.66%
$ 1.05 billion $ 21.59 million
Mar 10, 2024 $ 1.61
-2.33%
$ 1.02 billion $ 16.78 million
Mar 9, 2024 $ 1.65
-0.14%
$ 1.05 billion $ 20.13 million
Mar 8, 2024 $ 1.65
-5.05%
$ 1.05 billion $ 29.65 million
Mar 7, 2024 $ 1.74
-1.87%
$ 1.1 billion $ 44.01 million
Mar 6, 2024 $ 1.77
+15.41%
$ 1.12 billion $ 34.37 million
Mar 5, 2024 $ 1.54
-4.15%
$ 973.7 million $ 36.91 million
Mar 4, 2024 $ 1.6
-0.08%
$ 1.02 billion $ 25.6 million
Mar 3, 2024 $ 1.61
-0.46%
$ 1.02 billion $ 21.2 million
Mar 2, 2024 $ 1.61
+0.57%
$ 1.02 billion $ 20.03 million
Mar 1, 2024 $ 1.6
+1.48%
$ 1.02 billion $ 18.5 million
Feb 29, 2024 $ 1.58
-1.24%
$ 1 billion $ 27.19 million
Feb 28, 2024 $ 1.6
-0.54%
$ 1.01 billion $ 20.92 million
Feb 27, 2024 $ 1.61
-0.89%
$ 1.02 billion $ 23.79 million
Feb 26, 2024 $ 1.62
+2.49%
$ 1.03 billion $ 16.78 million
Feb 25, 2024 $ 1.58
+0.03%
$ 1 billion $ 10.23 million
Feb 24, 2024 $ 1.58
+2.99%
$ 1 billion $ 10.85 million
Feb 23, 2024 $ 1.54
+0.20%
$ 974.29 million $ 14.01 million
Feb 22, 2024 $ 1.54
-1.12%
$ 972.57 million $ 14.27 million
Feb 21, 2024 $ 1.55
-3.33%
$ 983.56 million $ 14.26 million
Feb 20, 2024 $ 1.61
-1.87%
$ 1.02 billion $ 19.28 million
Feb 19, 2024 $ 1.64
+0.53%
$ 1.04 billion $ 18.25 million
Feb 18, 2024 $ 1.63
+1.65%
$ 1.03 billion $ 10.85 million
Feb 17, 2024 $ 1.6
-0.48%
$ 1.01 billion $ 9.83 million
Feb 16, 2024 $ 1.61
+0.18%
$ 1.02 billion $ 13.41 million