Osmosis Historical Data

OSMO Page 18
Download
Date Close Price change Market cap Trading volume
Feb 15, 2024 $ 1.61
-3.33%
$ 1.02 billion $ 20.62 million
Feb 14, 2024 $ 1.66
+1.27%
$ 1.05 billion $ 14.47 million
Feb 13, 2024 $ 1.64
-0.30%
$ 1.04 billion $ 17.22 million
Feb 12, 2024 $ 1.65
+0.67%
$ 1.04 billion $ 12.73 million
Feb 11, 2024 $ 1.63
-2.17%
$ 1.03 billion $ 9.89 million
Feb 10, 2024 $ 1.67
-0.66%
$ 1.06 billion $ 10.15 million
Feb 9, 2024 $ 1.68
+1.04%
$ 1.06 billion $ 17.63 million
Feb 8, 2024 $ 1.66
+1.09%
$ 1.05 billion $ 18.59 million
Feb 7, 2024 $ 1.65
+4.75%
$ 1.04 billion $ 15.67 million
Feb 6, 2024 $ 1.57
+1.05%
$ 995.04 million $ 14.97 million
Feb 5, 2024 $ 1.55
+0.13%
$ 984.75 million $ 8.07 million
Feb 4, 2024 $ 1.55
-2.59%
$ 983.52 million $ 7.08 million
Feb 3, 2024 $ 1.59
-1.46%
$ 1.01 billion $ 6.5 million
Feb 2, 2024 $ 1.62
+0.12%
$ 1.02 billion $ 8.89 million
Feb 1, 2024 $ 1.62
+1.03%
$ 1.02 billion $ 8.68 million
Jan 31, 2024 $ 1.6
-4.40%
$ 1.01 billion $ 15.13 million
Jan 30, 2024 $ 1.67
+1.10%
$ 1.06 billion $ 14.48 million
Jan 29, 2024 $ 1.65
+4.11%
$ 1.05 billion $ 12.96 million
Jan 28, 2024 $ 1.59
+0.50%
$ 1.01 billion $ 12.1 million
Jan 27, 2024 $ 1.58
+3.40%
$ 1 billion $ 13.34 million
Jan 26, 2024 $ 1.53
+6.43%
$ 968.66 million $ 10.77 million
Jan 25, 2024 $ 1.44
-1.86%
$ 910.18 million $ 10.54 million
Jan 24, 2024 $ 1.46
+1.17%
$ 927.6 million $ 10.6 million
Jan 23, 2024 $ 1.45
+1.02%
$ 916.9 million $ 14.65 million
Jan 22, 2024 $ 1.43
-8.80%
$ 907.67 million $ 18.06 million
Jan 21, 2024 $ 1.57
-2.82%
$ 995.32 million $ 6.82 million
Jan 20, 2024 $ 1.62
-0.42%
$ 1.02 billion $ 7.5 million
Jan 19, 2024 $ 1.62
-0.64%
$ 1.03 billion $ 13.61 million
Jan 18, 2024 $ 1.63
-6.69%
$ 1.04 billion $ 14.87 million
Jan 17, 2024 $ 1.75
-2.02%
$ 1.11 billion $ 15.15 million
Jan 16, 2024 $ 1.79
+1.51%
$ 1.13 billion $ 15.16 million
Jan 15, 2024 $ 1.76
+0.49%
$ 1.12 billion $ 13.33 million
Jan 14, 2024 $ 1.75
-1.98%
$ 1.11 billion $ 14.25 million
Jan 13, 2024 $ 1.79
+2.34%
$ 1.13 billion $ 15.93 million
Jan 12, 2024 $ 1.75
-7.69%
$ 1.11 billion $ 25.74 million
Jan 11, 2024 $ 1.89
+1.51%
$ 1.2 billion $ 29.23 million
Jan 10, 2024 $ 1.86
+6.06%
$ 1.18 billion $ 25.76 million
Jan 9, 2024 $ 1.76
-6.37%
$ 1.11 billion $ 24.14 million
Jan 8, 2024 $ 1.88
+5.07%
$ 1.19 billion $ 25.88 million
Jan 7, 2024 $ 1.79
+0.35%
$ 1.13 billion $ 24.52 million
Jan 6, 2024 $ 1.78
-0.57%
$ 1.13 billion $ 30.85 million
Jan 5, 2024 $ 1.79
-14.08%
$ 1.13 billion $ 65.82 million
Jan 4, 2024 $ 2.08
+37.02%
$ 1.32 billion $ 47.58 million
Jan 3, 2024 $ 1.52
-4.11%
$ 960.29 million $ 28.54 million
Jan 2, 2024 $ 1.58
+1.21%
$ 1 billion $ 25.4 million
Jan 1, 2024 $ 1.56
+2.85%
$ 989.3 million $ 12.99 million
Dec 31, 2023 $ 1.52
-0.62%
$ 961.92 million $ 11.73 million
Dec 30, 2023 $ 1.53
-1.97%
$ 968.07 million $ 14.67 million
Dec 29, 2023 $ 1.56
-5.26%
$ 987.49 million $ 21.29 million
Dec 28, 2023 $ 1.65
-6.66%
$ 1.04 billion $ 23.66 million