Osmosis Historical Data

OSMO Page 5
Download
Date Close Price change Market cap Trading volume
Nov 25, 2025 $ 0.0833
-0.41%
$ 62.56 million $ 3.01 million
Nov 24, 2025 $ 0.0837
+2.10%
$ 62.93 million $ 3.11 million
Nov 23, 2025 $ 0.0825
-0.84%
$ 61.7 million $ 2.81 million
Nov 22, 2025 $ 0.0834
-0.14%
$ 62.59 million $ 3.88 million
Nov 21, 2025 $ 0.082
-6.43%
$ 62.81 million $ 4.18 million
Nov 20, 2025 $ 0.0896
+0.03%
$ 65.93 million $ 6.62 million
Nov 19, 2025 $ 0.0896
-1.71%
$ 67.35 million $ 4.23 million
Nov 18, 2025 $ 0.0915
+0.25%
$ 68.5 million $ 4.06 million
Nov 17, 2025 $ 0.0913
-2.91%
$ 68.63 million $ 4.59 million
Nov 16, 2025 $ 0.0936
-3.46%
$ 70.64 million $ 4.15 million
Nov 15, 2025 $ 0.0968
+0.16%
$ 72.87 million $ 3.84 million
Nov 14, 2025 $ 0.0974
-1.62%
$ 72.71 million $ 7.92 million
Nov 13, 2025 $ 0.0982
-3.10%
$ 74.32 million $ 5.84 million
Nov 12, 2025 $ 0.102
-1.32%
$ 76.21 million $ 3.24 million
Nov 11, 2025 $ 0.103
-4.60%
$ 77.44 million $ 4.17 million
Nov 10, 2025 $ 0.108
+1.28%
$ 81.11 million $ 4.16 million
Nov 9, 2025 $ 0.107
-1.18%
$ 80.09 million $ 4.26 million
Nov 8, 2025 $ 0.108
-1.64%
$ 81.02 million $ 7.69 million
Nov 7, 2025 $ 0.11
+13.30%
$ 82.34 million $ 7.59 million
Nov 6, 2025 $ 0.0968
+0.32%
$ 72.65 million $ 4.17 million
Nov 5, 2025 $ 0.0965
+2.66%
$ 72.41 million $ 4.82 million
Nov 4, 2025 $ 0.094
-6.94%
$ 70.52 million $ 11.67 million
Nov 3, 2025 $ 0.101
-10.96%
$ 75.77 million $ 9.16 million
Nov 2, 2025 $ 0.113
-1.05%
$ 84.98 million $ 3.86 million
Nov 1, 2025 $ 0.115
+2.97%
$ 85.97 million $ 4.77 million
Oct 31, 2025 $ 0.111
-0.18%
$ 83.47 million $ 4.17 million
Oct 30, 2025 $ 0.111
-7.39%
$ 83.42 million $ 6.35 million
Oct 29, 2025 $ 0.12
-0.91%
$ 89.64 million $ 4.52 million
Oct 28, 2025 $ 0.121
-1.62%
$ 90.41 million $ 6.24 million
Oct 27, 2025 $ 0.123
-3.20%
$ 91.89 million $ 10.37 million
Oct 26, 2025 $ 0.127
+9.71%
$ 94.92 million $ 10.42 million
Oct 25, 2025 $ 0.116
-0.61%
$ 86.53 million $ 3.98 million
Oct 24, 2025 $ 0.116
+0.25%
$ 87.06 million $ 4.37 million
Oct 23, 2025 $ 0.116
+2.09%
$ 86.87 million $ 5.48 million
Oct 22, 2025 $ 0.112
-4.18%
$ 84.65 million $ 6 million
Oct 21, 2025 $ 0.117
-5.09%
$ 87.21 million $ 6.23 million
Oct 20, 2025 $ 0.124
+0.20%
$ 92.54 million $ 4.46 million
Oct 19, 2025 $ 0.124
+2.49%
$ 92.6 million $ 4.63 million
Oct 18, 2025 $ 0.122
+1.78%
$ 90.81 million $ 4.47 million
Oct 17, 2025 $ 0.12
-2.95%
$ 89.45 million $ 6.65 million
Oct 16, 2025 $ 0.124
-2.89%
$ 92.51 million $ 6.82 million
Oct 15, 2025 $ 0.127
-4.34%
$ 95.18 million $ 5.94 million
Oct 14, 2025 $ 0.133
-1.60%
$ 99.48 million $ 6.74 million
Oct 13, 2025 $ 0.135
+5.15%
$ 101.08 million $ 6.04 million
Oct 12, 2025 $ 0.129
+13.56%
$ 96.12 million $ 6.8 million
Oct 11, 2025 $ 0.113
-3.54%
$ 84.62 million $ 14.1 million
Oct 10, 2025 $ 0.118
-22.56%
$ 87.98 million $ 20.91 million
Oct 9, 2025 $ 0.152
-2.19%
$ 113.72 million $ 4.55 million
Oct 8, 2025 $ 0.156
+0.63%
$ 116.28 million $ 4.71 million
Oct 7, 2025 $ 0.155
-10.24%
$ 115.52 million $ 12.02 million