Identifier on Kraken: OSMOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
0.3896 USD |
66,774.1394 OSMO |
0.4087 USD |
0.3704 USD |
0.4087 USD |
0.3875 USD |
| 2025-01-26 |
0.4182 USD |
88,123.3547 OSMO |
0.4184 USD |
0.4102 USD |
0.4300 USD |
0.4214 USD |
| 2025-01-25 |
0.4169 USD |
65,790.3723 OSMO |
0.4173 USD |
0.4081 USD |
0.4215 USD |
0.4160 USD |
| 2025-01-24 |
0.4153 USD |
77,602.1748 OSMO |
0.4102 USD |
0.4057 USD |
0.4340 USD |
0.4200 USD |
| 2025-01-23 |
0.4122 USD |
43,190.3455 OSMO |
0.4247 USD |
0.4037 USD |
0.4247 USD |
0.4166 USD |
| 2025-01-22 |
0.4310 USD |
85,134.9203 OSMO |
0.4261 USD |
0.4201 USD |
0.4793 USD |
0.4256 USD |
| 2025-01-21 |
0.4279 USD |
111,849.3511 OSMO |
0.4095 USD |
0.3987 USD |
0.4686 USD |
0.4338 USD |
| 2025-01-20 |
0.4173 USD |
126,436.6322 OSMO |
0.4054 USD |
0.3942 USD |
0.4502 USD |
0.4119 USD |
| 2025-01-19 |
0.4426 USD |
95,892.9830 OSMO |
0.4528 USD |
0.4057 USD |
0.4682 USD |
0.4136 USD |
| 2025-01-18 |
0.4668 USD |
105,602.6048 OSMO |
0.4946 USD |
0.4476 USD |
0.4947 USD |
0.4500 USD |
| 2025-01-17 |
0.4952 USD |
96,434.7735 OSMO |
0.4768 USD |
0.4768 USD |
0.5009 USD |
0.4869 USD |
| 2025-01-16 |
0.4725 USD |
109,352.1328 OSMO |
0.4773 USD |
0.4596 USD |
0.4860 USD |
0.4767 USD |
| 2025-01-15 |
0.4582 USD |
137,244.8506 OSMO |
0.4516 USD |
0.4414 USD |
0.4662 USD |
0.4616 USD |
| 2025-01-14 |
0.4436 USD |
486,684.7934 OSMO |
0.4442 USD |
0.4325 USD |
0.4525 USD |
0.4483 USD |
| 2025-01-13 |
0.4245 USD |
210,622.3266 OSMO |
0.4525 USD |
0.3973 USD |
0.4642 USD |
0.4244 USD |
| 2025-01-12 |
0.4584 USD |
10,800.2681 OSMO |
0.4629 USD |
0.4552 USD |
0.4629 USD |
0.4605 USD |
| 2025-01-11 |
0.4589 USD |
42,535.1407 OSMO |
0.4704 USD |
0.4522 USD |
0.4704 USD |
0.4601 USD |
| 2025-01-10 |
0.4676 USD |
137,394.4518 OSMO |
0.4679 USD |
0.4512 USD |
0.4803 USD |
0.4614 USD |
| 2025-01-09 |
0.4693 USD |
39,182.4333 OSMO |
0.4788 USD |
0.4533 USD |
0.4888 USD |
0.4649 USD |
| 2025-01-08 |
0.4977 USD |
148,646.2096 OSMO |
0.5077 USD |
0.4847 USD |
0.5145 USD |
0.4936 USD |
| 2025-01-07 |
0.5451 USD |
150,056.0486 OSMO |
0.5737 USD |
0.5001 USD |
0.5792 USD |
0.5096 USD |
| 2025-01-06 |
0.5845 USD |
688,216.3714 OSMO |
0.5056 USD |
0.4825 USD |
0.6449 USD |
0.5923 USD |
| 2025-01-05 |
0.5078 USD |
261,979.8216 OSMO |
0.4827 USD |
0.4800 USD |
0.5148 USD |
0.5097 USD |
| 2025-01-04 |
0.4804 USD |
10,888.9739 OSMO |
0.4836 USD |
0.4724 USD |
0.4900 USD |
0.4825 USD |
| 2025-01-03 |
0.4707 USD |
34,301.8055 OSMO |
0.4573 USD |
0.4426 USD |
0.4891 USD |
0.4797 USD |
| 2025-01-02 |
0.4538 USD |
18,014.9097 OSMO |
0.4338 USD |
0.4338 USD |
0.4650 USD |
0.4547 USD |
| 2025-01-01 |
0.4344 USD |
15,181.0223 OSMO |
0.4337 USD |
0.4226 USD |
0.4414 USD |
0.4358 USD |
| 2024-12-31 |
0.4427 USD |
26,799.5592 OSMO |
0.4435 USD |
0.4288 USD |
0.4536 USD |
0.4358 USD |
| 2024-12-30 |
0.4404 USD |
39,137.8829 OSMO |
0.4495 USD |
0.4309 USD |
0.4604 USD |
0.4447 USD |
| 2024-12-29 |
0.4590 USD |
2,979.9300 OSMO |
0.4649 USD |
0.4448 USD |
0.4701 USD |
0.4498 USD |
| 2024-12-28 |
0.4613 USD |
43,096.2080 OSMO |
0.4507 USD |
0.4430 USD |
0.4727 USD |
0.4639 USD |
| 2024-12-27 |
0.4511 USD |
18,756.8250 OSMO |
0.4466 USD |
0.4426 USD |
0.4680 USD |
0.4478 USD |
| 2024-12-26 |
0.4610 USD |
43,539.8542 OSMO |
0.4759 USD |
0.4418 USD |
0.4759 USD |
0.4420 USD |
| 2024-12-25 |
0.4671 USD |
52,527.4981 OSMO |
0.4626 USD |
0.4543 USD |
0.4778 USD |
0.4659 USD |
| 2024-12-24 |
0.4616 USD |
164,248.7163 OSMO |
0.4661 USD |
0.4481 USD |
0.4720 USD |
0.4563 USD |
| 2024-12-23 |
0.4325 USD |
180,213.8414 OSMO |
0.4324 USD |
0.4239 USD |
0.4499 USD |
0.4398 USD |
| 2024-12-22 |
0.4386 USD |
46,619.4951 OSMO |
0.4421 USD |
0.4279 USD |
0.4518 USD |
0.4320 USD |
| 2024-12-21 |
0.4713 USD |
29,528.7247 OSMO |
0.4755 USD |
0.4499 USD |
0.4949 USD |
0.4522 USD |
| 2024-12-20 |
0.4503 USD |
364,805.2647 OSMO |
0.4663 USD |
0.4027 USD |
0.4788 USD |
0.4734 USD |
| 2024-12-19 |
0.4857 USD |
411,395.4636 OSMO |
0.5050 USD |
0.4503 USD |
0.5114 USD |
0.4503 USD |
| 2024-12-18 |
0.5204 USD |
161,912.6688 OSMO |
0.5403 USD |
0.4813 USD |
0.5614 USD |
0.5125 USD |
| 2024-12-17 |
0.5674 USD |
43,193.8291 OSMO |
0.5818 USD |
0.5570 USD |
0.5818 USD |
0.5690 USD |
| 2024-12-16 |
0.5932 USD |
122,389.0918 OSMO |
0.6249 USD |
0.5703 USD |
0.6416 USD |
0.5826 USD |
| 2024-12-15 |
0.6165 USD |
66,290.3225 OSMO |
0.6157 USD |
0.5959 USD |
0.6400 USD |
0.6061 USD |
| 2024-12-14 |
0.6279 USD |
45,516.6684 OSMO |
0.6622 USD |
0.6055 USD |
0.6707 USD |
0.6102 USD |
| 2024-12-13 |
0.6471 USD |
36,484.0384 OSMO |
0.6545 USD |
0.6324 USD |
0.6551 USD |
0.6500 USD |
| 2024-12-12 |
0.6695 USD |
180,450.1765 OSMO |
0.6672 USD |
0.6545 USD |
0.6987 USD |
0.6585 USD |
| 2024-12-11 |
0.6624 USD |
208,974.1788 OSMO |
0.6258 USD |
0.6012 USD |
0.6899 USD |
0.6806 USD |
| 2024-12-10 |
0.6236 USD |
132,468.0057 OSMO |
0.6580 USD |
0.5803 USD |
0.6834 USD |
0.6336 USD |
| 2024-12-09 |
0.7208 USD |
103,656.4617 OSMO |
0.7675 USD |
0.6251 USD |
0.7777 USD |
0.6450 USD |