Osmosis Historical Data

OSMO Page 31
Download
Date Close Price change Market cap Trading volume
May 7, 2022 $ 3.56
-6.07%
$ 1 billion $ 28.38 million
May 6, 2022 $ 3.79
-1.97%
$ 1.07 billion $ 15.98 million
May 5, 2022 $ 3.87
-7.20%
$ 1.09 billion $ 27.13 million
May 4, 2022 $ 4.16
+8.34%
$ 1.17 billion $ 27.99 million
May 3, 2022 $ 3.85
+1.44%
$ 1.08 billion $ 18.4 million
May 2, 2022 $ 3.8
-0.66%
$ 1.07 billion $ 20.2 million
May 1, 2022 $ 3.82
-2.32%
$ 1.08 billion $ 28.87 million
Apr 30, 2022 $ 3.89
-7.40%
$ 1.1 billion $ 19.39 million
Apr 29, 2022 $ 4.21
-5.15%
$ 1.19 billion $ 20.15 million
Apr 28, 2022 $ 4.43
-3.59%
$ 1.25 billion $ 19.9 million
Apr 27, 2022 $ 4.61
+2.04%
$ 1.3 billion $ 26.42 million
Apr 26, 2022 $ 4.51
-7.78%
$ 1.27 billion $ 24.27 million
Apr 25, 2022 $ 4.89
-2.21%
$ 1.38 billion $ 29.64 million
Apr 24, 2022 $ 5.01
-5.18%
$ 1.41 billion $ 19.26 million
Apr 23, 2022 $ 5.28
-0.93%
$ 1.49 billion $ 10.44 million
Apr 22, 2022 $ 5.33
-2.98%
$ 1.5 billion $ 29.83 million
Apr 21, 2022 $ 5.49
-3.67%
$ 1.55 billion $ 24.18 million
Apr 20, 2022 $ 5.7
-2.36%
$ 1.6 billion $ 21.86 million
Apr 19, 2022 $ 5.84
+0.83%
$ 1.64 billion $ 25.98 million
Apr 18, 2022 $ 5.79
+2.96%
$ 1.63 billion $ 22.78 million
Apr 17, 2022 $ 5.62
-3.35%
$ 1.58 billion $ 16.94 million
Apr 16, 2022 $ 5.82
-0.99%
$ 1.64 billion $ 13.87 million
Apr 15, 2022 $ 5.88
-1.46%
$ 1.66 billion $ 18.05 million
Apr 14, 2022 $ 5.97
-3.10%
$ 1.68 billion $ 21.83 million
Apr 13, 2022 $ 6.16
+0.38%
$ 1.74 billion $ 17.32 million
Apr 12, 2022 $ 6.13
+0.70%
$ 1.73 billion $ 28.58 million
Apr 11, 2022 $ 6.09
-8.92%
$ 1.72 billion $ 31.23 million
Apr 10, 2022 $ 6.7
-2.97%
$ 1.89 billion $ 20.68 million
Apr 9, 2022 $ 6.9
-0.74%
$ 1.94 billion $ 28.56 million
Apr 8, 2022 $ 6.94
-5.77%
$ 1.95 billion $ 39.16 million
Apr 7, 2022 $ 7.37
+0.25%
$ 2.07 billion $ 31.86 million
Apr 6, 2022 $ 7.36
-6.55%
$ 2.07 billion $ 39.44 million
Apr 5, 2022 $ 7.89
-4.33%
$ 2.22 billion $ 31.96 million
Apr 4, 2022 $ 8.24
-2.95%
$ 2.32 billion $ 31.65 million
Apr 3, 2022 $ 8.48
-0.45%
$ 2.39 billion $ 40.76 million
Apr 2, 2022 $ 8.52
+5.21%
$ 2.4 billion $ 51.15 million
Apr 1, 2022 $ 8.09
+0.50%
$ 2.28 billion $ 29.29 million
Mar 31, 2022 $ 8.05
-3.23%
$ 2.27 billion $ 48.35 million
Mar 30, 2022 $ 8.32
-0.61%
$ 2.34 billion $ 33.2 million
Mar 29, 2022 $ 8.37
-0.82%
$ 2.36 billion $ 44.35 million
Mar 28, 2022 $ 8.44
+2.55%
$ 2.38 billion $ 297,198
Mar 27, 2022 $ 8.23
-2.43%
$ 2.32 billion $ 221,508
Mar 26, 2022 $ 8.44
+1.46%
$ 2.38 billion $ 231,869
Mar 25, 2022 $ 8.32
-4.85%
$ 2.34 billion $ 234,006
Mar 24, 2022 $ 8.74
+1.28%
$ 2.46 billion $ 304,897
Mar 23, 2022 $ 8.63
-0.43%
$ 2.43 billion $ 35.22 million
Mar 22, 2022 $ 8.67
-2.42%
$ 2.44 billion $ 22.04 million
Mar 21, 2022 $ 8.89
-2.04%
$ 2.5 billion $ 33.69 million
Mar 20, 2022 $ 9.07
-2.04%
$ 2.55 billion $ 26.03 million
Mar 19, 2022 $ 9.26
+0.71%
$ 2.61 billion $ 28.18 million