Osmosis Historical Data

OSMO Page 21
Download
Date Close Price change Market cap Trading volume
Sep 18, 2023 $ 0.337
+1.14%
$ 207.76 million $ 4.62 million
Sep 17, 2023 $ 0.333
-2.73%
$ 205.35 million $ 3.91 million
Sep 16, 2023 $ 0.342
+2.41%
$ 211.06 million $ 3.8 million
Sep 15, 2023 $ 0.334
+0.96%
$ 206.02 million $ 4.26 million
Sep 14, 2023 $ 0.331
+1.30%
$ 203.99 million $ 5.36 million
Sep 13, 2023 $ 0.327
+1.10%
$ 201.32 million $ 4.21 million
Sep 12, 2023 $ 0.323
+1.18%
$ 199.08 million $ 4.6 million
Sep 11, 2023 $ 0.32
-5.70%
$ 196.7 million $ 5.53 million
Sep 10, 2023 $ 0.339
-3.20%
$ 208.53 million $ 4.26 million
Sep 9, 2023 $ 0.35
-0.25%
$ 215.37 million $ 3.09 million
Sep 8, 2023 $ 0.351
-1.77%
$ 215.83 million $ 4.64 million
Sep 7, 2023 $ 0.357
-0.80%
$ 219.58 million $ 3.85 million
Sep 6, 2023 $ 0.36
-0.26%
$ 221.35 million $ 3.71 million
Sep 5, 2023 $ 0.361
+1.63%
$ 221.82 million $ 3.85 million
Sep 4, 2023 $ 0.355
-0.64%
$ 218.18 million $ 3.2 million
Sep 3, 2023 $ 0.358
-0.17%
$ 219.54 million $ 2.39 million
Sep 2, 2023 $ 0.358
+0.84%
$ 219.83 million $ 2.68 million
Sep 1, 2023 $ 0.355
-2.59%
$ 217.91 million $ 4.02 million
Aug 31, 2023 $ 0.364
-3.83%
$ 223.59 million $ 10.08 million
Aug 30, 2023 $ 0.379
-1.95%
$ 232.42 million $ 4.35 million
Aug 29, 2023 $ 0.387
+1.40%
$ 236.98 million $ 6.25 million
Aug 28, 2023 $ 0.381
+0.20%
$ 233.75 million $ 4.25 million
Aug 27, 2023 $ 0.381
-2.46%
$ 233.21 million $ 5.02 million
Aug 26, 2023 $ 0.39
-2.35%
$ 238.96 million $ 3.51 million
Aug 25, 2023 $ 0.4
-1.28%
$ 244.71 million $ 4.59 million
Aug 24, 2023 $ 0.405
-2.23%
$ 247.78 million $ 4.81 million
Aug 23, 2023 $ 0.414
+1.70%
$ 253.36 million $ 6.67 million
Aug 22, 2023 $ 0.407
-3.48%
$ 249.05 million $ 7.26 million
Aug 21, 2023 $ 0.422
-3.40%
$ 257.94 million $ 5.95 million
Aug 20, 2023 $ 0.437
-0.85%
$ 266.94 million $ 9.97 million
Aug 19, 2023 $ 0.44
-0.15%
$ 269.15 million $ 7.04 million
Aug 18, 2023 $ 0.441
+0.26%
$ 269.74 million $ 19.85 million
Aug 17, 2023 $ 0.44
+2.71%
$ 269.01 million $ 71.04 million
Aug 16, 2023 $ 0.429
-3.71%
$ 261.87 million $ 9.32 million
Aug 15, 2023 $ 0.445
-2.94%
$ 271.9 million $ 9.7 million
Aug 14, 2023 $ 0.459
+1.33%
$ 280.06 million $ 5.19 million
Aug 13, 2023 $ 0.453
-0.91%
$ 276.29 million $ 10.59 million
Aug 12, 2023 $ 0.457
+0.35%
$ 278.82 million $ 6.92 million
Aug 11, 2023 $ 0.455
+0.45%
$ 277.77 million $ 7.34 million
Aug 10, 2023 $ 0.453
-0.58%
$ 276.43 million $ 5.73 million
Aug 9, 2023 $ 0.456
-0.23%
$ 277.95 million $ 5.87 million
Aug 8, 2023 $ 0.457
+0.24%
$ 278.51 million $ 6.13 million
Aug 7, 2023 $ 0.456
+0.13%
$ 277.78 million $ 4.45 million
Aug 6, 2023 $ 0.455
-0.81%
$ 277.36 million $ 3.84 million
Aug 5, 2023 $ 0.459
-0.07%
$ 279.55 million $ 8.26 million
Aug 4, 2023 $ 0.46
-1.18%
$ 279.67 million $ 3.86 million
Aug 3, 2023 $ 0.465
-0.98%
$ 282.92 million $ 5.9 million
Aug 2, 2023 $ 0.47
-1.80%
$ 285.65 million $ 7.89 million
Aug 1, 2023 $ 0.478
-0.18%
$ 290.79 million $ 4.97 million
Jul 31, 2023 $ 0.479
-1.97%
$ 291.21 million $ 5.13 million