Osmosis Historical Data

OSMO Page 30
Download
Date Close Price change Market cap Trading volume
Jun 26, 2022 $ 0.874
-4.48%
$ 246.21 million $ 3.23 million
Jun 25, 2022 $ 0.917
+3.24%
$ 258.35 million $ 2.5 million
Jun 24, 2022 $ 0.89
-1.87%
$ 250.55 million $ 2.59 million
Jun 23, 2022 $ 0.907
+16.46%
$ 255.34 million $ 3.8 million
Jun 22, 2022 $ 0.778
+0.16%
$ 219.24 million $ 2.94 million
Jun 21, 2022 $ 0.776
+1.08%
$ 218.69 million $ 3.01 million
Jun 20, 2022 $ 0.768
-2.61%
$ 216.35 million $ 2.61 million
Jun 19, 2022 $ 0.789
+8.86%
$ 222.14 million $ 2.4 million
Jun 18, 2022 $ 0.725
-5.87%
$ 204.06 million $ 2.88 million
Jun 17, 2022 $ 0.77
+0.59%
$ 216.78 million $ 3.27 million
Jun 16, 2022 $ 0.765
-9.80%
$ 215.49 million $ 2.89 million
Jun 15, 2022 $ 0.848
+8.01%
$ 238.92 million $ 4.78 million
Jun 14, 2022 $ 0.784
-0.82%
$ 220.81 million $ 4.03 million
Jun 13, 2022 $ 0.793
-13.56%
$ 223.32 million $ 7.61 million
Jun 12, 2022 $ 0.917
-30.10%
$ 258.36 million $ 3.78 million
Jun 11, 2022 $ 1.31
-17.42%
$ 369.59 million $ 153,459
Jun 10, 2022 $ 1.59
+14.37%
$ 447.51 million $ 181,181
Jun 9, 2022 $ 1.39
+22.59%
$ 391.28 million $ 138,148
Jun 8, 2022 $ 1.13
-3.91%
$ 319.21 million $ 125,164
Jun 7, 2022 $ 1.18
-1.61%
$ 332.2 million $ 4.27 million
Jun 6, 2022 $ 1.2
-3.97%
$ 337.66 million $ 6.33 million
Jun 5, 2022 $ 1.25
+1.11%
$ 351.45 million $ 3.87 million
Jun 4, 2022 $ 1.23
-0.30%
$ 346.12 million $ 3.29 million
Jun 3, 2022 $ 1.23
-4.36%
$ 347.17 million $ 5.6 million
Jun 2, 2022 $ 1.29
+4.10%
$ 362.99 million $ 4.9 million
Jun 1, 2022 $ 1.24
-10.52%
$ 348.68 million $ 6.99 million
May 31, 2022 $ 1.38
-3.35%
$ 389.69 million $ 4.26 million
May 30, 2022 $ 1.43
+5.25%
$ 403 million $ 4.86 million
May 29, 2022 $ 1.36
-1.15%
$ 382.89 million $ 3.08 million
May 28, 2022 $ 1.38
+3.28%
$ 387.34 million $ 3.77 million
May 27, 2022 $ 1.44
-10.58%
$ 405.85 million $ 7.04 million
May 26, 2022 $ 1.61
-6.19%
$ 452.38 million $ 10.23 million
May 25, 2022 $ 1.71
+4.14%
$ 482.24 million $ 5.9 million
May 24, 2022 $ 1.65
-6.85%
$ 464.03 million $ 5.26 million
May 23, 2022 $ 1.77
-1.90%
$ 498.15 million $ 6.21 million
May 22, 2022 $ 1.8
+1.37%
$ 507.81 million $ 3.94 million
May 21, 2022 $ 1.78
+2.24%
$ 500.96 million $ 4.48 million
May 20, 2022 $ 1.74
+10.65%
$ 488.73 million $ 9.74 million
May 19, 2022 $ 1.57
+6.59%
$ 443.04 million $ 3.79 million
May 18, 2022 $ 1.47
-10.98%
$ 415.31 million $ 3.99 million
May 17, 2022 $ 1.66
+2.93%
$ 466.83 million $ 5.34 million
May 16, 2022 $ 1.61
-9.52%
$ 452.97 million $ 7.63 million
May 15, 2022 $ 1.77
+14.43%
$ 498.88 million $ 7.8 million
May 14, 2022 $ 1.55
+5.33%
$ 435.46 million $ 7.03 million
May 13, 2022 $ 1.47
-3.34%
$ 413.39 million $ 13.66 million
May 12, 2022 $ 1.5
-33.59%
$ 421.43 million $ 75.48 million
May 11, 2022 $ 2.31
-11.56%
$ 651.16 million $ 196.2 million
May 10, 2022 $ 2.58
+0.79%
$ 726.24 million $ 115.04 million
May 9, 2022 $ 2.6
-23.27%
$ 732.37 million $ 54.74 million
May 8, 2022 $ 3.39
-4.91%
$ 954.14 million $ 30.38 million