Osmosis Historical Data - OSMOGBP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Osmosis (Cryptocurrency:OSMOGBP)
Osmosis (Cryptocurrency:OSMOGBP) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Osmosis	OSMOGBP	Crypto	335,124,806	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.011242	-2.61%	0.419523	0.39437	0.947723

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.430641	0.434826	0.419521	0.430764	0.182303 - 2.02

Exchange	Last Trade	Size	Trade Price	Currency
BINA	17:22:36	192.17	0.430567	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
0.00000000	0.00000000	OSMO	OSMOEUR	OSMOUSD	OSMOBTC

OSMOGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.443646	0.447638	0.4024	23,774.05	-0.024123	-5.44%
1 Month	0.681291	0.681605	0.393326	35,167.62	-0.261768	-38.42%
3 Months	1.04	1.08	0.393326	46,873.80	-0.616835	-59.52%
6 Months	1.39	1.76	0.393326	87,583.84	-0.971918	-69.85%
1 Year	0.394982	2.02	0.182303	122,865.99	0.024541	6.21%
3 Years	1.45	3.09	0.182303	112,667.90	-1.03	-71.08%
5 Years	1.45	3.09	0.182303	112,667.90	-1.03	-71.08%

OSMOGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 27 2024	0.430469	0.005534	1.30%	0.420652	0.439568	0.414467	35,863.00
Jun 26 2024	0.424934	-0.007307	-1.69%	0.422546	0.429177	0.4024	32,452.00
Jun 25 2024	0.432241	0.005191	1.22%	0.426677	0.439772	0.425199	23,687.00
Jun 24 2024	0.42705	0.00365	0.86%	0.422546	0.427732	0.4024	15,270.00
Jun 23 2024	0.4234	-0.011069	-2.55%	0.434572	0.44166	0.420003	15,567.00
Jun 22 2024	0.43447	-0.00179	-0.41%	0.436858	0.439109	0.432248	10,407.00
Jun 21 2024	0.43626	-0.00772	-1.74%	0.443646	0.447638	0.433169	33,169.00
Jun 20 2024	0.44398	-0.00055	-0.12%	0.444586	0.462057	0.441433	8,945.00
Jun 19 2024	0.444531	0.036401	8.92%	0.408247	0.451719	0.406998	37,645.00
Jun 18 2024	0.408129	-0.042788	-9.49%	0.451317	0.451317	0.393326	43,190.00
Jun 17 2024	0.450918	-0.029985	-6.24%	0.681291	0.681605	0.4407	189,905.00
Jun 16 2024	0.480902	0.006324	1.33%	0.474238	0.481791	0.46504	8,143.00
Jun 15 2024	0.474578	0.0074	1.58%	0.466922	0.478452	0.465318	12,256.00
Jun 14 2024	0.467178	-0.004347	-0.92%	0.471429	0.489399	0.455744	24,477.00
Jun 13 2024	0.471525	-0.033585	-6.65%	0.504208	0.505877	0.469998	35,026.00
Jun 12 2024	0.50511	0.010818	2.19%	0.494045	0.516573	0.481815	14,878.00
Jun 11 2024	0.494292	-0.024854	-4.79%	0.520009	0.523918	0.492725	52,786.00
Jun 10 2024	0.519145	-0.052372	-9.16%	0.681291	0.681605	0.514828	83,393.00
Jun 09 2024	0.571517	-0.001307	-0.23%	0.572719	0.575956	0.564896	6,594.00
Jun 08 2024	0.572824	-0.020348	-3.43%	0.592898	0.595304	0.570835	9,327.00
Jun 07 2024	0.593172	-0.056406	-8.68%	0.649291	0.655532	0.587917	79,640.00
Jun 06 2024	0.649579	-0.017836	-2.67%	0.666221	0.668176	0.647085	24,437.00
Jun 05 2024	0.667415	0.016521	2.54%	0.681291	0.681605	0.623354	63,514.00
Jun 04 2024	0.650893	0.011123	1.74%	0.641167	0.65398	0.638043	16,280.00
Jun 03 2024	0.63977	-0.008306	-1.28%	0.648353	0.66036	0.63977	27,769.00
Jun 02 2024	0.648076	-0.006641	-1.01%	0.655135	0.659321	0.644878	36,937.00
Jun 01 2024	0.654717	-0.005241	-0.79%	0.661594	0.661738	0.650094	14,957.00
May 31 2024	0.659958	-0.025304	-3.69%	0.681291	0.681605	0.654052	28,166.00
May 30 2024	0.685262	-0.001114	-0.16%	0.688161	0.713811	0.673748	168,797.00
May 29 2024	0.686377	-0.007795	-1.12%	0.695858	0.708656	0.684209	42,140.00
May 28 2024	0.694172	0.010997	1.61%	0.684058	0.696072	0.662585	26,668.00

See More Historical Prices »

Delayed Upgrade Clock

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