We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Name | Symbol | Market | Market Cap ($) | Algorithm |
---|---|---|---|---|
Osmosis | OSMOUSD | Coinbase | 550,349,545 | Not Mineable |
Price Change | Price Change % | Current Price | Bid Price | Offer | |
---|---|---|---|---|---|
0.0158 | 1.86% | 0.8675 | 0.8667 | 0.8672 |
High Price | Low Price | Open Price | Prev. Close | 52 Week Range |
---|---|---|---|---|
0.8689 | 0.8432 | 0.8507 | 0.8517 | - - - |
Exchange | Last Trade | Size | Trade Price | Currency |
---|---|---|---|---|
Coinbase | 00:24:01 | 34.42 | 0.8675 | USD |
Date | Price | Price Change | Price % Change | Low Price | High Price | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 0.8517 | -0.0229 | -2.62% | 0.850 | 0.8803 | 208,864.00 |
08 May 2024 | 0.8746 | -0.0283 | -3.13% | 0.8746 | 0.9122 | 360,770.00 |
07 May 2024 | 0.9029 | -0.0131 | -1.43% | 0.9003 | 0.9375 | 454,896.00 |
06 May 2024 | 0.916 | 0.0347 | 3.94% | 0.8749 | 0.9208 | 375,094.00 |
05 May 2024 | 0.8813 | 0.0038 | 0.43% | 0.8741 | 0.889 | 266,879.00 |
04 May 2024 | 0.8775 | 0.0231 | 2.70% | 0.8465 | 0.8838 | 430,436.00 |
03 May 2024 | 0.8544 | -0.0043 | -0.50% | 0.8419 | 0.8672 | 544,505.00 |
02 May 2024 | 0.8587 | 0.0111 | 1.31% | 0.8038 | 0.8626 | 955,376.00 |
01 May 2024 | 0.8476 | -0.0432 | -4.85% | 0.8058 | 0.8965 | 793,587.00 |
30 Apr 2024 | 0.8908 | -0.031 | -3.36% | 0.8769 | 0.9281 | 460,497.00 |
29 Apr 2024 | 0.9218 | -0.0172 | -1.83% | 0.9217 | 0.9512 | 190,284.00 |
28 Apr 2024 | 0.939 | 0.0126 | 1.36% | 0.9019 | 0.9417 | 144,200.00 |
27 Apr 2024 | 0.9264 | -0.0148 | -1.57% | 0.915 | 0.9442 | 310,070.00 |
26 Apr 2024 | 0.9412 | -0.0399 | -4.07% | 0.9302 | 0.9607 | 695,457.00 |
25 Apr 2024 | 0.9811 | -0.0265 | -2.63% | 0.970 | 1.02 | 282,056.00 |
24 Apr 2024 | 1.01 | 0.030 | 2.61% | 0.971 | 1.22 | 815,248.00 |
23 Apr 2024 | 0.982 | 0.0166 | 1.72% | 0.9598 | 0.9894 | 235,217.00 |
22 Apr 2024 | 0.9654 | -0.009 | -0.92% | 0.9525 | 0.9777 | 253,034.00 |
21 Apr 2024 | 0.9744 | 0.0566 | 6.17% | 0.9099 | 0.9762 | 750,772.00 |
20 Apr 2024 | 0.9178 | 0.0015 | 0.16% | 0.8569 | 0.9475 | 940,086.00 |
19 Apr 2024 | 0.9163 | 0.0068 | 0.75% | 0.8901 | 0.9279 | 622,349.00 |
18 Apr 2024 | 0.9095 | -0.0245 | -2.62% | 0.8862 | 0.9429 | 338,091.00 |
17 Apr 2024 | 0.934 | 0.0175 | 1.91% | 0.8816 | 0.9401 | 581,958.00 |
16 Apr 2024 | 0.9165 | -0.0461 | -4.79% | 0.8971 | 0.9862 | 1,918,466.00 |
15 Apr 2024 | 0.9626 | 0.026 | 2.78% | 0.904 | 0.9891 | 2,786,549.00 |
14 Apr 2024 | 0.9366 | -0.0979 | -9.46% | 0.8385 | 1.04 | 1,957,692.00 |
13 Apr 2024 | 1.03 | -0.210 | -16.69% | 1.01 | 1.25 | 2,756,159.00 |
12 Apr 2024 | 1.24 | -0.040 | -2.76% | 1.23 | 1.28 | 308,013.00 |
11 Apr 2024 | 1.28 | 0.010 | 0.51% | 1.23 | 1.28 | 375,343.00 |
10 Apr 2024 | 1.27 | -0.070 | -5.44% | 1.26 | 1.35 | 1,110,482.00 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions