Osmosis Historical Data

OSMO Page 2
Download
Date Close Price change Market cap Trading volume
Apr 24, 2026 $ 0.0328
+1.12%
$ 25.27 million $ 1.91 million
Apr 23, 2026 $ 0.0324
+1.67%
$ 24.98 million $ 1.76 million
Apr 22, 2026 $ 0.0319
-0.38%
$ 24.57 million $ 1.38 million
Apr 21, 2026 $ 0.032
-1.57%
$ 24.66 million $ 1.47 million
Apr 20, 2026 $ 0.0325
+3.25%
$ 24.97 million $ 2.18 million
Apr 19, 2026 $ 0.0315
-4.24%
$ 24.27 million $ 1.75 million
Apr 18, 2026 $ 0.0329
-3.80%
$ 25.32 million $ 2.58 million
Apr 17, 2026 $ 0.0342
+5.21%
$ 26.32 million $ 3.04 million
Apr 16, 2026 $ 0.0325
+3.94%
$ 25.01 million $ 2.3 million
Apr 15, 2026 $ 0.0312
+1.94%
$ 24.06 million $ 1.54 million
Apr 14, 2026 $ 0.0307
-1.55%
$ 23.58 million $ 1.9 million
Apr 13, 2026 $ 0.0311
+3.62%
$ 23.96 million $ 1.36 million
Apr 12, 2026 $ 0.03
-4.80%
$ 23.11 million $ 1.55 million
Apr 11, 2026 $ 0.0316
+0.60%
$ 24.29 million $ 1.5 million
Apr 10, 2026 $ 0.0314
-0.75%
$ 24.14 million $ 1.43 million
Apr 9, 2026 $ 0.0316
-0.34%
$ 24.31 million $ 1.36 million
Apr 8, 2026 $ 0.0317
-1.19%
$ 24.4 million $ 1.69 million
Apr 7, 2026 $ 0.0321
+4.29%
$ 24.69 million $ 1.71 million
Apr 6, 2026 $ 0.0308
-0.16%
$ 23.67 million $ 1.65 million
Apr 5, 2026 $ 0.0308
-0.56%
$ 23.7 million $ 1.3 million
Apr 4, 2026 $ 0.031
+1.39%
$ 23.83 million $ 1.24 million
Apr 3, 2026 $ 0.0306
+0.32%
$ 23.5 million $ 1.85 million
Apr 2, 2026 $ 0.0305
-0.49%
$ 23.42 million $ 1.68 million
Apr 1, 2026 $ 0.0306
+0.60%
$ 23.53 million $ 1.63 million
Mar 31, 2026 $ 0.0305
+1.65%
$ 23.39 million $ 1.94 million
Mar 30, 2026 $ 0.03
+2.42%
$ 23.01 million $ 1.39 million
Mar 29, 2026 $ 0.0293
-2.06%
$ 22.46 million $ 1.16 million
Mar 28, 2026 $ 0.0299
-0.67%
$ 22.93 million $ 1.23 million
Mar 27, 2026 $ 0.0301
-2.05%
$ 23.08 million $ 1.59 million
Mar 26, 2026 $ 0.0307
-4.21%
$ 23.56 million $ 1.35 million
Mar 25, 2026 $ 0.032
-0.42%
$ 24.59 million $ 1.28 million
Mar 24, 2026 $ 0.0322
+0.32%
$ 24.69 million $ 1.16 million
Mar 23, 2026 $ 0.0321
+0.26%
$ 24.61 million $ 1.4 million
Mar 22, 2026 $ 0.032
-0.77%
$ 24.54 million $ 1.14 million
Mar 21, 2026 $ 0.0322
-1.51%
$ 24.71 million $ 1.14 million
Mar 20, 2026 $ 0.0328
-0.37%
$ 25.12 million $ 1.16 million
Mar 19, 2026 $ 0.0329
-2.44%
$ 25.19 million $ 1.29 million
Mar 18, 2026 $ 0.0337
-3.96%
$ 25.83 million $ 1.67 million
Mar 17, 2026 $ 0.0351
-0.98%
$ 26.89 million $ 1.68 million
Mar 16, 2026 $ 0.0354
+3.99%
$ 27.16 million $ 1.43 million
Mar 15, 2026 $ 0.0341
+1.82%
$ 26.1 million $ 1.13 million
Mar 14, 2026 $ 0.0335
-0.82%
$ 25.63 million $ 1.15 million
Mar 13, 2026 $ 0.0337
-1.68%
$ 25.84 million $ 1.31 million
Mar 12, 2026 $ 0.0343
-1.29%
$ 26.28 million $ 1.92 million
Mar 11, 2026 $ 0.0348
+4.25%
$ 26.64 million $ 1.85 million
Mar 10, 2026 $ 0.0333
+1.28%
$ 25.53 million $ 1.62 million
Mar 9, 2026 $ 0.0329
+1.82%
$ 25.2 million $ 1.39 million
Mar 8, 2026 $ 0.0323
-1.86%
$ 24.75 million $ 1.6 million
Mar 7, 2026 $ 0.0329
-0.82%
$ 25.21 million $ 1.52 million
Mar 6, 2026 $ 0.0332
-2.68%
$ 25.42 million $ 1.4 million