Osmosis Historical Data

OSMO Page 20
Download
Date Close Price change Market cap Trading volume
Nov 7, 2023 $ 0.507
-6.63%
$ 317.09 million $ 15.15 million
Nov 6, 2023 $ 0.543
+11.57%
$ 339.61 million $ 43.29 million
Nov 5, 2023 $ 0.487
+6.80%
$ 304.41 million $ 23.16 million
Nov 4, 2023 $ 0.456
+4.42%
$ 284.92 million $ 15.49 million
Nov 3, 2023 $ 0.436
-11.37%
$ 272.78 million $ 63.42 million
Nov 2, 2023 $ 0.492
+38.01%
$ 307.66 million $ 91.97 million
Nov 1, 2023 $ 0.357
-1.13%
$ 222.85 million $ 18.38 million
Oct 31, 2023 $ 0.361
-2.26%
$ 225.35 million $ 54.13 million
Oct 30, 2023 $ 0.369
+21.49%
$ 230.51 million $ 37.47 million
Oct 29, 2023 $ 0.304
+5.27%
$ 189.61 million $ 6.09 million
Oct 28, 2023 $ 0.289
+4.06%
$ 180.13 million $ 3.96 million
Oct 27, 2023 $ 0.277
+1.21%
$ 173.05 million $ 5.98 million
Oct 26, 2023 $ 0.274
+1.94%
$ 170.94 million $ 8.99 million
Oct 25, 2023 $ 0.269
+4.86%
$ 167.64 million $ 7.65 million
Oct 24, 2023 $ 0.256
+2.20%
$ 159.81 million $ 10.38 million
Oct 23, 2023 $ 0.251
+4.54%
$ 156.33 million $ 7.16 million
Oct 22, 2023 $ 0.24
+0.24%
$ 149.5 million $ 4.69 million
Oct 21, 2023 $ 0.239
+3.91%
$ 149.1 million $ 6.58 million
Oct 20, 2023 $ 0.23
+2.10%
$ 143.41 million $ 5.59 million
Oct 19, 2023 $ 0.226
-3.63%
$ 140.42 million $ 4.54 million
Oct 18, 2023 $ 0.234
-2.98%
$ 145.67 million $ 6.36 million
Oct 17, 2023 $ 0.241
-3.75%
$ 150.11 million $ 5.66 million
Oct 16, 2023 $ 0.251
-3.62%
$ 155.92 million $ 11.31 million
Oct 15, 2023 $ 0.26
+3.42%
$ 161.72 million $ 21.05 million
Oct 14, 2023 $ 0.252
-0.05%
$ 156.32 million $ 3.19 million
Oct 13, 2023 $ 0.252
+0.43%
$ 156.35 million $ 5.31 million
Oct 12, 2023 $ 0.251
-4.03%
$ 155.64 million $ 5.72 million
Oct 11, 2023 $ 0.261
-2.48%
$ 162.13 million $ 4.62 million
Oct 10, 2023 $ 0.268
-1.74%
$ 166.2 million $ 15.33 million
Oct 9, 2023 $ 0.272
-3.51%
$ 169.1 million $ 5.61 million
Oct 8, 2023 $ 0.282
-3.35%
$ 175.2 million $ 3.87 million
Oct 7, 2023 $ 0.292
-1.43%
$ 181.22 million $ 3.4 million
Oct 6, 2023 $ 0.296
+0.74%
$ 183.71 million $ 4.19 million
Oct 5, 2023 $ 0.294
-2.06%
$ 182.32 million $ 4.02 million
Oct 4, 2023 $ 0.3
-1.64%
$ 186.1 million $ 4.16 million
Oct 3, 2023 $ 0.305
-0.97%
$ 189.14 million $ 4.51 million
Oct 2, 2023 $ 0.308
-3.30%
$ 190.93 million $ 5.41 million
Oct 1, 2023 $ 0.319
+1.86%
$ 197.39 million $ 6.12 million
Sep 30, 2023 $ 0.313
+0.81%
$ 193.72 million $ 4.16 million
Sep 29, 2023 $ 0.31
-0.28%
$ 192.11 million $ 4.45 million
Sep 28, 2023 $ 0.311
+1.85%
$ 192.6 million $ 5.26 million
Sep 27, 2023 $ 0.306
-3.09%
$ 189.04 million $ 5.9 million
Sep 26, 2023 $ 0.315
-0.75%
$ 194.94 million $ 3.62 million
Sep 25, 2023 $ 0.318
-1.21%
$ 196.43 million $ 4.09 million
Sep 24, 2023 $ 0.322
-1.12%
$ 198.79 million $ 2.69 million
Sep 23, 2023 $ 0.325
+0.04%
$ 200.97 million $ 2.77 million
Sep 22, 2023 $ 0.325
+0.10%
$ 200.83 million $ 3 million
Sep 21, 2023 $ 0.325
-2.71%
$ 200.57 million $ 4.6 million
Sep 20, 2023 $ 0.334
-1.74%
$ 206.1 million $ 3.9 million
Sep 19, 2023 $ 0.34
+0.90%
$ 209.69 million $ 4.05 million