Canada markets closed

Stride Staked OSMO USD (STOSMO-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.0011+0.0480 (+5.04%)
As of 02:30AM UTC. Market open.
Time Period:
May 16, 2023 - May 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 16, 20241.00111.00111.00111.00111.001135,017
May 15, 2024------
May 14, 20240.99620.99620.95080.95080.950830,260
May 13, 20241.01331.01900.98050.99620.996225,866
May 12, 20241.01471.02321.01011.01331.013328,283
May 11, 20241.02611.03251.01561.01561.015621,978
May 10, 20241.06521.07631.02251.02611.02619,568
May 09, 20241.04971.06521.04071.06521.065225,548
May 08, 20241.07861.07901.04671.04971.049734,002
May 07, 20241.11141.11431.07511.07861.078627,600
May 06, 20241.12391.14741.11081.11141.111415,621
May 05, 20241.08091.12771.07721.12391.123931,535
May 04, 20241.07791.08661.07651.08091.080911,204
May 03, 20241.04811.08271.03921.07791.077931,698
May 02, 20241.05431.06261.03971.04811.048165,090
May 01, 20241.04251.05430.99051.05431.054387,961
Apr 30, 20241.09081.09550.99441.04251.042599,754
Apr 29, 20241.14401.14401.07661.09081.090870,293
Apr 28, 20241.14771.16631.14401.14401.144014,985
Apr 27, 20241.13401.15041.11001.14771.147724,114
Apr 26, 20241.15701.15731.12451.13401.134011,759
Apr 25, 20241.16831.17351.14381.15701.157033,874
Apr 24, 20241.24051.24571.16241.16831.168379,816
Apr 23, 20241.20911.37871.19091.24051.240584,439
Apr 22, 20241.18681.21291.17641.20911.2091213,124
Apr 21, 20241.18601.19571.16881.18681.1868205,401
Apr 20, 20241.12561.18661.12031.18601.186020,128
Apr 19, 20241.12631.15261.05291.12561.125637,310
Apr 18, 20241.12221.13191.09761.12681.126836,906
Apr 17, 20241.14241.15101.09771.12221.122281,263
Apr 16, 20241.11431.14241.08131.14241.142445,179
Apr 15, 20241.14131.20341.09871.11431.1143190,007
Apr 14, 20241.15031.21031.11641.14131.1413229,493
Apr 13, 20241.26341.26341.03111.15031.1503646,246
Apr 12, 20241.51671.53361.24621.26341.2634187,241
Apr 11, 20241.55351.56661.51061.51671.5167236,474
Apr 10, 20241.56241.56371.49871.55351.553566,536
Apr 09, 20241.63991.63991.54771.56241.562497,125
Apr 08, 20241.61201.65591.58721.63991.6399114,469
Apr 07, 20241.59801.61631.59471.61201.612079,057
Apr 06, 20241.56261.60121.55961.59801.598078,172
Apr 05, 20241.59701.59731.53281.56261.562658,653
Apr 04, 20241.53331.62621.50291.59701.5970305,636
Apr 03, 20241.52481.56331.51231.53331.5333137,622
Apr 02, 20241.59451.59451.49261.52481.5248138,342
Apr 01, 20241.67671.68051.57781.59451.594565,793
Mar 31, 20241.67871.68751.66711.67671.676744,478
Mar 30, 20241.70171.71141.67661.67871.678775,972
Mar 29, 20241.66351.70261.65041.70171.701757,686
Mar 28, 20241.65191.67071.63651.66351.6635205,519
Mar 27, 20241.64001.68581.62131.65191.651966,597
Mar 26, 20241.65131.69801.62871.64001.640081,543
Mar 25, 20241.58941.66671.58701.65131.651373,839
Mar 24, 20241.55981.59051.53371.58941.589420,502
Mar 23, 20241.55371.58911.55371.55981.559843,379
Mar 22, 20241.62251.63151.54081.55371.553738,700
Mar 21, 20241.64581.67591.61511.62251.6225119,339
Mar 20, 20241.50241.65161.48011.64581.645877,451
Mar 19, 20241.60991.61411.46381.50241.5024403,967
Mar 18, 20241.71031.72611.61111.61301.613086,335
Mar 17, 20241.68091.72661.59871.71401.7140147,185
Mar 16, 20241.77811.83031.65601.68091.6809194,395
Mar 15, 20241.93391.94541.74161.77811.7781298,622
Mar 14, 20242.00402.01791.90041.93391.9339109,223
Mar 13, 20241.97222.00401.94222.00402.0040103,833
Mar 12, 20242.00442.03901.91711.97221.9722356,335
Mar 11, 20241.94532.01521.92582.00442.0044496,689
Mar 10, 20242.00612.00861.93871.94531.9453164,210
Mar 09, 20241.99322.03471.98012.00612.0061253,335
Mar 08, 20242.09172.09591.97691.99181.991851,918
Mar 07, 20242.11492.16432.07102.09172.0917771,613
Mar 06, 20241.81182.11801.79212.11492.1149355,528
Mar 05, 20241.90281.91971.76531.81181.8118242,849
Mar 04, 20241.90371.94291.89071.90281.9028274,578
Mar 03, 20241.90541.91851.88801.90371.903763,233
Mar 02, 20241.90941.92221.89311.90541.9054117,788
Mar 01, 20241.86991.91191.86871.90941.9094161,424
Feb 29, 20241.89821.96331.84991.87131.8713168,510
Feb 28, 20241.91501.95881.84791.89821.8982155,057
Feb 27, 20241.91771.95541.90141.91501.9150127,364
Feb 26, 20241.88181.93541.84661.91771.9177566,159
Feb 25, 20241.88011.89321.87391.88181.881896,569
Feb 24, 20241.82711.88011.81791.88011.8801187,901
Feb 23, 20241.83561.84051.81581.82711.827167,157
Feb 22, 20241.85121.85381.82121.83561.835629,838
Feb 21, 20241.91701.91701.82501.85121.8512124,168
Feb 20, 20241.94521.94561.85171.91701.9170183,316
Feb 19, 20241.93361.95791.91201.94521.945247,498
Feb 18, 20241.89711.93991.89711.93361.933634,058
Feb 17, 20241.90451.91881.87131.89711.8971112,876
Feb 16, 20241.89631.90921.86941.90451.9045105,990
Feb 15, 20241.89051.89821.88921.89601.8960318,176
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.