Osmosis Historical Data

OSMO Page 32
Download
Date Close Price change Market cap Trading volume
Mar 18, 2022 $ 9.19
-0.82%
$ 2.59 billion $ 39.22 million
Mar 17, 2022 $ 9.27
-1.31%
$ 2.61 billion $ 26.14 million
Mar 16, 2022 $ 9.39
+3.72%
$ 2.65 billion $ 30.13 million
Mar 15, 2022 $ 9.05
-0.59%
$ 2.55 billion $ 48.86 million
Mar 14, 2022 $ 9.11
+2.31%
$ 2.57 billion $ 36.8 million
Mar 13, 2022 $ 8.9
-3.05%
$ 2.51 billion $ 34.85 million
Mar 12, 2022 $ 9.18
-1.68%
$ 2.59 billion $ 23.65 million
Mar 11, 2022 $ 9.36
-2.93%
$ 2.64 billion $ 37.15 million
Mar 10, 2022 $ 9.64
-4.54%
$ 2.71 billion $ 63.95 million
Mar 9, 2022 $ 10.1
+6.80%
$ 2.84 billion $ 60.52 million
Mar 8, 2022 $ 9.45
-2.76%
$ 2.66 billion $ 36.56 million
Mar 7, 2022 $ 9.72
+1.09%
$ 2.74 billion $ 45.8 million
Mar 6, 2022 $ 9.62
-7.80%
$ 2.71 billion $ 35.55 million
Mar 5, 2022 $ 10.42
+3.37%
$ 2.93 billion $ 42.76 million
Mar 4, 2022 $ 10.08
-9.55%
$ 2.84 billion $ 64.76 million
Mar 3, 2022 $ 11.14
+4.45%
$ 3.14 billion $ 68.86 million
Mar 2, 2022 $ 10.67
+6.84%
$ 3 billion $ 67.77 million
Mar 1, 2022 $ 9.99
-1.11%
$ 2.81 billion $ 63.69 million
Feb 28, 2022 $ 10.1
+11.72%
$ 2.84 billion $ 68.6 million
Feb 27, 2022 $ 9.04
-7.65%
$ 2.55 billion $ 42.12 million
Feb 26, 2022 $ 9.79
+6.83%
$ 2.76 billion $ 45.17 million
Feb 25, 2022 $ 9.16
+5.83%
$ 2.58 billion $ 48.95 million
Feb 24, 2022 $ 8.66
+0.54%
$ 2.44 billion $ 96.01 million
Feb 23, 2022 $ 8.62
+3.14%
$ 2.43 billion $ 48.02 million
Feb 22, 2022 $ 8.36
+3.86%
$ 2.35 billion $ 41.59 million
Feb 21, 2022 $ 8.05
-5.42%
$ 2.27 billion $ 42.63 million
Feb 20, 2022 $ 8.51
-2.59%
$ 2.4 billion $ 24.08 million
Feb 19, 2022 $ 8.74
-0.57%
$ 2.46 billion $ 19.1 million
Feb 18, 2022 $ 8.79
-0.15%
$ 2.48 billion $ 38.09 million
Feb 17, 2022 $ 8.8
-1.43%
$ 2.48 billion $ 32.69 million
Feb 16, 2022 $ 8.93
-0.91%
$ 2.51 billion $ 15.99 million
Feb 15, 2022 $ 9.01
+8.64%
$ 2.54 billion $ 38.15 million
Feb 14, 2022 $ 8.29
+1.69%
$ 2.34 billion $ 29.1 million
Feb 13, 2022 $ 8.16
-2.35%
$ 2.3 billion $ 19.74 million
Feb 12, 2022 $ 8.35
+0.34%
$ 2.35 billion $ 18.37 million
Feb 11, 2022 $ 8.32
-3.62%
$ 2.34 billion $ 28.85 million
Feb 10, 2022 $ 8.64
-4.44%
$ 2.43 billion $ 22.66 million
Feb 9, 2022 $ 9.04
+1.52%
$ 2.55 billion $ 21.25 million
Feb 8, 2022 $ 8.9
-4.01%
$ 2.51 billion $ 27.77 million
Feb 7, 2022 $ 9.27
+3.47%
$ 2.61 billion $ 44.31 million
Feb 6, 2022 $ 8.96
+3.62%
$ 2.52 billion $ 28.29 million
Feb 5, 2022 $ 8.65
+1.13%
$ 2.44 billion $ 22.54 million
Feb 4, 2022 $ 8.55
+6.18%
$ 2.41 billion $ 37.18 million
Feb 3, 2022 $ 8.06
+8.52%
$ 2.27 billion $ 32.74 million
Feb 2, 2022 $ 7.42
-7.12%
$ 2.09 billion $ 25.2 million
Feb 1, 2022 $ 7.99
+3.32%
$ 2.25 billion $ 31.84 million
Jan 31, 2022 $ 7.74
+8.56%
$ 2.18 billion $ 36.6 million
Jan 30, 2022 $ 7.13
-5.38%
$ 2.01 billion $ 20.05 million
Jan 29, 2022 $ 7.53
-1.70%
$ 2.12 billion $ 27.49 million
Jan 28, 2022 $ 7.66
-2.98%
$ 2.16 billion $ 45.47 million