Osmosis Historical Data

OSMO Page 8
Download
Date Close Price change Market cap Trading volume
Jun 28, 2025 $ 0.149
+0.12%
$ 109.1 million $ 3.37 million
Jun 27, 2025 $ 0.148
+1.96%
$ 108.95 million $ 3.53 million
Jun 26, 2025 $ 0.146
-3.13%
$ 106.85 million $ 4.84 million
Jun 25, 2025 $ 0.15
-7.34%
$ 110.28 million $ 7.76 million
Jun 24, 2025 $ 0.162
-2.99%
$ 119 million $ 5.7 million
Jun 23, 2025 $ 0.167
+9.51%
$ 122.64 million $ 6.67 million
Jun 22, 2025 $ 0.153
-6.88%
$ 111.97 million $ 7.64 million
Jun 21, 2025 $ 0.164
-3.31%
$ 120.22 million $ 4.75 million
Jun 20, 2025 $ 0.17
-0.85%
$ 124.32 million $ 7.24 million
Jun 19, 2025 $ 0.171
+0.38%
$ 125.34 million $ 4.11 million
Jun 18, 2025 $ 0.17
-0.13%
$ 124.83 million $ 6.99 million
Jun 17, 2025 $ 0.171
-3.20%
$ 124.97 million $ 4.58 million
Jun 16, 2025 $ 0.176
+0.23%
$ 129.07 million $ 4.47 million
Jun 15, 2025 $ 0.176
+0.36%
$ 128.74 million $ 2.95 million
Jun 14, 2025 $ 0.175
-1.39%
$ 128.24 million $ 3.8 million
Jun 13, 2025 $ 0.178
-2.84%
$ 130.01 million $ 5.6 million
Jun 12, 2025 $ 0.183
-6.83%
$ 133.74 million $ 8.93 million
Jun 11, 2025 $ 0.196
-7.04%
$ 143.55 million $ 11.18 million
Jun 10, 2025 $ 0.211
+2.67%
$ 154.39 million $ 16.19 million
Jun 9, 2025 $ 0.206
+6.15%
$ 150.29 million $ 8.71 million
Jun 8, 2025 $ 0.194
-3.03%
$ 141.58 million $ 4.63 million
Jun 7, 2025 $ 0.2
+2.58%
$ 145.97 million $ 5.92 million
Jun 6, 2025 $ 0.195
+1.17%
$ 142.27 million $ 6.89 million
Jun 5, 2025 $ 0.192
-6.57%
$ 140.58 million $ 7.93 million
Jun 4, 2025 $ 0.206
-3.66%
$ 149.98 million $ 6.4 million
Jun 3, 2025 $ 0.214
-2.16%
$ 155.67 million $ 7.78 million
Jun 2, 2025 $ 0.219
+1.24%
$ 159.11 million $ 4.62 million
Jun 1, 2025 $ 0.216
+1.81%
$ 157.17 million $ 6.66 million
May 31, 2025 $ 0.212
+2.18%
$ 154.37 million $ 6.2 million
May 30, 2025 $ 0.207
-7.35%
$ 151.07 million $ 9.87 million
May 29, 2025 $ 0.224
-3.61%
$ 163.05 million $ 7.49 million
May 28, 2025 $ 0.232
-0.71%
$ 169.16 million $ 7.7 million
May 27, 2025 $ 0.234
+1.03%
$ 170.37 million $ 7.07 million
May 26, 2025 $ 0.232
-0.71%
$ 168.63 million $ 5.84 million
May 25, 2025 $ 0.233
-0.20%
$ 169.83 million $ 6.75 million
May 24, 2025 $ 0.234
+1.25%
$ 170.17 million $ 7.49 million
May 23, 2025 $ 0.231
-8.28%
$ 168.08 million $ 12.36 million
May 22, 2025 $ 0.252
+3.34%
$ 183.23 million $ 9.47 million
May 21, 2025 $ 0.243
+0.46%
$ 177.25 million $ 8.38 million
May 20, 2025 $ 0.242
+0.58%
$ 176.42 million $ 7.8 million
May 19, 2025 $ 0.241
-0.22%
$ 175.32 million $ 9.24 million
May 18, 2025 $ 0.242
+5.79%
$ 175.71 million $ 8.58 million
May 17, 2025 $ 0.228
-2.31%
$ 166.05 million $ 6.85 million
May 16, 2025 $ 0.234
-0.47%
$ 169.93 million $ 7.15 million
May 15, 2025 $ 0.235
-8.77%
$ 170.72 million $ 14.21 million
May 14, 2025 $ 0.257
-4.01%
$ 187.06 million $ 7.88 million
May 13, 2025 $ 0.268
+2.01%
$ 194.82 million $ 9.66 million
May 12, 2025 $ 0.263
+0.18%
$ 190.94 million $ 9.79 million
May 11, 2025 $ 0.262
-4.12%
$ 190.55 million $ 8.46 million
May 10, 2025 $ 0.274
+7.92%
$ 198.71 million $ 9.83 million