Osmosis Historical Data

OSMO Page 4
Download
Date Close Price change Market cap Trading volume
Jan 14, 2026 $ 0.0594
-8.98%
$ 45.09 million $ 6.03 million
Jan 13, 2026 $ 0.0652
+18.79%
$ 49.29 million $ 18.65 million
Jan 12, 2026 $ 0.0549
-3.11%
$ 41.7 million $ 1.83 million
Jan 11, 2026 $ 0.0567
-1.47%
$ 43 million $ 1.6 million
Jan 10, 2026 $ 0.0575
-0.06%
$ 43.63 million $ 2.67 million
Jan 9, 2026 $ 0.0576
+0.90%
$ 43.64 million $ 2.31 million
Jan 8, 2026 $ 0.057
-2.07%
$ 43.25 million $ 2.74 million
Jan 7, 2026 $ 0.0582
-3.67%
$ 44.15 million $ 2.67 million
Jan 6, 2026 $ 0.0605
+6.47%
$ 45.84 million $ 5.12 million
Jan 5, 2026 $ 0.0568
+1.81%
$ 43.03 million $ 2.44 million
Jan 4, 2026 $ 0.0558
+1.21%
$ 42.26 million $ 2.37 million
Jan 3, 2026 $ 0.0551
+4.18%
$ 41.74 million $ 2.63 million
Jan 2, 2026 $ 0.0529
+3.62%
$ 40.06 million $ 2.32 million
Jan 1, 2026 $ 0.051
+2.15%
$ 38.66 million $ 2.1 million
Dec 31, 2025 $ 0.0499
-1.57%
$ 37.83 million $ 2.02 million
Dec 30, 2025 $ 0.0506
-0.83%
$ 38.35 million $ 1.61 million
Dec 29, 2025 $ 0.0512
-0.73%
$ 38.64 million $ 1.8 million
Dec 28, 2025 $ 0.0513
-2.38%
$ 39.03 million $ 1.37 million
Dec 27, 2025 $ 0.052
+1.62%
$ 39.76 million $ 1.57 million
Dec 26, 2025 $ 0.0511
+0.21%
$ 38.7 million $ 1.9 million
Dec 25, 2025 $ 0.0516
+0.52%
$ 38.59 million $ 1.36 million
Dec 24, 2025 $ 0.0513
+0.58%
$ 38.81 million $ 1.46 million
Dec 23, 2025 $ 0.0512
+2.13%
$ 38.57 million $ 1.67 million
Dec 22, 2025 $ 0.0502
-1.37%
$ 37.92 million $ 2.25 million
Dec 21, 2025 $ 0.051
-2.45%
$ 38.48 million $ 2.61 million
Dec 20, 2025 $ 0.0522
+0.64%
$ 39.5 million $ 2.21 million
Dec 19, 2025 $ 0.0522
+5.11%
$ 39.19 million $ 2.4 million
Dec 18, 2025 $ 0.0496
-7.73%
$ 37.51 million $ 2.88 million
Dec 17, 2025 $ 0.054
-5.66%
$ 40.61 million $ 3 million
Dec 16, 2025 $ 0.0576
-2.99%
$ 43.26 million $ 3.08 million
Dec 15, 2025 $ 0.0593
-8.08%
$ 44.86 million $ 4.82 million
Dec 14, 2025 $ 0.0645
-5.79%
$ 48.73 million $ 3.36 million
Dec 13, 2025 $ 0.0681
-0.16%
$ 51.63 million $ 2.78 million
Dec 12, 2025 $ 0.0682
-1.40%
$ 51.48 million $ 4.7 million
Dec 11, 2025 $ 0.0692
-3.59%
$ 52.2 million $ 4.11 million
Dec 10, 2025 $ 0.0717
-3.40%
$ 54.14 million $ 3.73 million
Dec 9, 2025 $ 0.0743
+4.36%
$ 56.06 million $ 3.71 million
Dec 8, 2025 $ 0.0712
-0.29%
$ 53.68 million $ 3.9 million
Dec 7, 2025 $ 0.0713
-1.93%
$ 53.8 million $ 3.06 million
Dec 6, 2025 $ 0.0727
+2.99%
$ 54.82 million $ 3.14 million
Dec 5, 2025 $ 0.0706
-2.21%
$ 53.16 million $ 3.69 million
Dec 4, 2025 $ 0.0722
-5.50%
$ 54.43 million $ 3.27 million
Dec 3, 2025 $ 0.0764
+2.26%
$ 57.57 million $ 4.23 million
Dec 2, 2025 $ 0.0747
+6.37%
$ 56.33 million $ 3.91 million
Dec 1, 2025 $ 0.0703
-7.69%
$ 53.06 million $ 4.4 million
Nov 30, 2025 $ 0.0769
+0.12%
$ 57.38 million $ 1.87 million
Nov 29, 2025 $ 0.0769
-0.67%
$ 57.87 million $ 2.08 million
Nov 28, 2025 $ 0.0777
-5.08%
$ 58.3 million $ 3.62 million
Nov 27, 2025 $ 0.0818
-1.03%
$ 61.63 million $ 2.99 million
Nov 26, 2025 $ 0.083
-0.10%
$ 62.26 million $ 3.43 million