Osmosis Historical Data

OSMO Page 25
Download
Date Close Price change Market cap Trading volume
Mar 2, 2023 $ 0.907
-3.83%
$ 443.25 million $ 8.31 million
Mar 1, 2023 $ 0.943
-0.27%
$ 460.87 million $ 10.08 million
Feb 28, 2023 $ 0.945
-1.10%
$ 462.02 million $ 8.47 million
Feb 27, 2023 $ 0.956
-1.44%
$ 467.09 million $ 7.9 million
Feb 26, 2023 $ 0.97
+2.16%
$ 473.96 million $ 8.29 million
Feb 25, 2023 $ 0.95
-2.73%
$ 464.15 million $ 8.79 million
Feb 24, 2023 $ 0.976
-3.73%
$ 477.12 million $ 10.43 million
Feb 23, 2023 $ 1.01
+0.66%
$ 495.4 million $ 10.41 million
Feb 22, 2023 $ 1.01
-2.45%
$ 491.96 million $ 14.28 million
Feb 21, 2023 $ 1.03
-3.99%
$ 504.1 million $ 17.6 million
Feb 20, 2023 $ 1.07
+2.36%
$ 525.02 million $ 20.41 million
Feb 19, 2023 $ 1.05
-2.33%
$ 512.27 million $ 19.81 million
Feb 18, 2023 $ 1.07
+5.33%
$ 523.98 million $ 16.57 million
Feb 17, 2023 $ 1.02
+1.59%
$ 497.79 million $ 12.81 million
Feb 16, 2023 $ 1
-2.69%
$ 489.77 million $ 22.43 million
Feb 15, 2023 $ 1.03
+4.72%
$ 503.32 million $ 14.33 million
Feb 14, 2023 $ 0.983
+2.40%
$ 480.58 million $ 14.09 million
Feb 13, 2023 $ 0.961
-5.23%
$ 469.57 million $ 16.81 million
Feb 12, 2023 $ 1.01
-0.68%
$ 495.46 million $ 9.44 million
Feb 11, 2023 $ 1.02
+1.13%
$ 498.78 million $ 7.59 million
Feb 10, 2023 $ 1.01
-0.22%
$ 493.1 million $ 14.85 million
Feb 9, 2023 $ 1.01
-9.30%
$ 493.56 million $ 33.12 million
Feb 8, 2023 $ 1.11
+1.66%
$ 544.32 million $ 23.85 million
Feb 7, 2023 $ 1.1
+7.15%
$ 535.63 million $ 23.2 million
Feb 6, 2023 $ 1.02
+0.03%
$ 499.8 million $ 19.04 million
Feb 5, 2023 $ 1.02
-3.74%
$ 499.86 million $ 17.36 million
Feb 4, 2023 $ 1.06
-3.31%
$ 519.12 million $ 26.46 million
Feb 3, 2023 $ 1.1
+4.07%
$ 536.97 million $ 29.73 million
Feb 2, 2023 $ 1.06
-0.70%
$ 516.01 million $ 33.66 million
Feb 1, 2023 $ 1.06
+9.12%
$ 519.98 million $ 50.34 million
Jan 31, 2023 $ 0.975
+1.69%
$ 476.72 million $ 16.41 million
Jan 30, 2023 $ 0.959
-8.33%
$ 468.82 million $ 29.57 million
Jan 29, 2023 $ 1.05
+8.40%
$ 512.38 million $ 40.45 million
Jan 28, 2023 $ 0.967
-2.00%
$ 472.81 million $ 14.67 million
Jan 27, 2023 $ 0.987
+3.07%
$ 482.25 million $ 16.28 million
Jan 26, 2023 $ 0.957
-2.98%
$ 467.82 million $ 26.72 million
Jan 25, 2023 $ 0.987
+7.42%
$ 482.58 million $ 21.74 million
Jan 24, 2023 $ 0.918
-4.22%
$ 448.88 million $ 19.05 million
Jan 23, 2023 $ 0.957
+1.19%
$ 467.84 million $ 46.01 million
Jan 22, 2023 $ 0.946
+11.89%
$ 462.23 million $ 100.83 million
Jan 21, 2023 $ 0.845
-0.48%
$ 413 million $ 18.36 million
Jan 20, 2023 $ 0.848
+7.82%
$ 414.58 million $ 16.51 million
Jan 19, 2023 $ 0.787
-0.46%
$ 384.59 million $ 8.04 million
Jan 18, 2023 $ 0.79
-4.52%
$ 386.33 million $ 13.45 million
Jan 17, 2023 $ 0.828
-0.91%
$ 404.62 million $ 9.75 million
Jan 16, 2023 $ 0.836
-2.14%
$ 408.58 million $ 14.89 million
Jan 15, 2023 $ 0.854
-0.59%
$ 417.38 million $ 11.77 million
Jan 14, 2023 $ 0.859
+2.72%
$ 419.75 million $ 25.6 million
Jan 13, 2023 $ 0.836
+2.70%
$ 408.69 million $ 13.71 million
Jan 12, 2023 $ 0.815
+3.14%
$ 398.23 million $ 15.79 million