Osmosis Historical Data

OSMO Page 27
Download
Date Close Price change Market cap Trading volume
Nov 22, 2022 $ 1.03
+1.27%
$ 499.12 million $ 11.58 million
Nov 21, 2022 $ 1.02
-5.76%
$ 491.96 million $ 9.41 million
Nov 20, 2022 $ 1.08
-3.49%
$ 522.83 million $ 6.9 million
Nov 19, 2022 $ 1.12
+0.16%
$ 541.01 million $ 4.37 million
Nov 18, 2022 $ 1.12
+0.75%
$ 539.25 million $ 7.36 million
Nov 17, 2022 $ 1.11
-2.09%
$ 534.62 million $ 7.04 million
Nov 16, 2022 $ 1.13
-3.77%
$ 545.44 million $ 9.68 million
Nov 15, 2022 $ 1.18
+3.06%
$ 565.48 million $ 6.85 million
Nov 14, 2022 $ 1.14
+0.88%
$ 548.67 million $ 10.82 million
Nov 13, 2022 $ 1.13
-4.79%
$ 543.26 million $ 8.4 million
Nov 12, 2022 $ 1.19
-3.17%
$ 569.89 million $ 5.22 million
Nov 11, 2022 $ 1.23
-4.84%
$ 587.78 million $ 11.32 million
Nov 10, 2022 $ 1.29
+17.93%
$ 616.97 million $ 4.85 million
Nov 9, 2022 $ 1.09
-18.48%
$ 522.61 million $ 15.25 million
Nov 8, 2022 $ 1.34
-13.76%
$ 640.5 million $ 15.98 million
Nov 7, 2022 $ 1.56
-0.38%
$ 741.83 million $ 7.17 million
Nov 6, 2022 $ 1.56
-4.77%
$ 743.79 million $ 4.92 million
Nov 5, 2022 $ 1.64
+0.92%
$ 780.16 million $ 6.49 million
Nov 4, 2022 $ 1.63
+7.11%
$ 772.15 million $ 8.07 million
Nov 3, 2022 $ 1.52
+2.38%
$ 720.05 million $ 5.67 million
Nov 2, 2022 $ 1.48
-5.39%
$ 702.51 million $ 8.03 million
Nov 1, 2022 $ 1.57
-1.12%
$ 741.69 million $ 6.3 million
Oct 31, 2022 $ 1.58
+2.70%
$ 749.26 million $ 8.04 million
Oct 30, 2022 $ 1.54
+0.09%
$ 728.77 million $ 5.79 million
Oct 29, 2022 $ 1.54
-5.64%
$ 727.37 million $ 12.05 million
Oct 28, 2022 $ 1.63
+25.42%
$ 770 million $ 40.13 million
Oct 27, 2022 $ 1.3
+3.00%
$ 613.09 million $ 9.49 million
Oct 26, 2022 $ 1.26
+3.16%
$ 594.29 million $ 3.78 million
Oct 25, 2022 $ 1.23
+3.75%
$ 575.53 million $ 4.97 million
Oct 24, 2022 $ 1.18
-1.54%
$ 554.04 million $ 3.51 million
Oct 23, 2022 $ 1.2
+2.30%
$ 561.87 million $ 2.61 million
Oct 22, 2022 $ 1.17
+0.26%
$ 548.65 million $ 3.33 million
Oct 21, 2022 $ 1.17
+2.25%
$ 546.64 million $ 3.58 million
Oct 20, 2022 $ 1.14
-2.25%
$ 533.99 million $ 3.28 million
Oct 19, 2022 $ 1.17
-3.07%
$ 545.7 million $ 3.38 million
Oct 18, 2022 $ 1.21
-1.27%
$ 562.45 million $ 3.95 million
Oct 17, 2022 $ 1.22
+3.21%
$ 569.01 million $ 3.57 million
Oct 16, 2022 $ 1.19
+0.69%
$ 550.79 million $ 2.28 million
Oct 15, 2022 $ 1.18
-0.52%
$ 546.28 million $ 2.59 million
Oct 14, 2022 $ 1.18
+2.57%
$ 548.66 million $ 5.74 million
Oct 13, 2022 $ 1.15
+3.84%
$ 534.34 million $ 7.35 million
Oct 12, 2022 $ 1.11
+2.39%
$ 513.96 million $ 5.35 million
Oct 11, 2022 $ 1.09
-3.10%
$ 501.36 million $ 8.16 million
Oct 10, 2022 $ 1.12
-3.53%
$ 516.83 million $ 4.08 million
Oct 9, 2022 $ 1.16
+2.88%
$ 533.68 million $ 2.01 million
Oct 8, 2022 $ 1.13
+0.57%
$ 518.17 million $ 3.19 million
Oct 7, 2022 $ 1.12
+3.62%
$ 514.54 million $ 4.24 million
Oct 6, 2022 $ 1.08
-0.70%
$ 495.47 million $ 3.37 million
Oct 5, 2022 $ 1.09
-0.94%
$ 498.35 million $ 2.8 million
Oct 4, 2022 $ 1.1
-0.13%
$ 502.45 million $ 3.42 million