Identifier on Kraken: OSMOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
0.5308 USD |
13,835.7973 OSMO |
0.5371 USD |
0.5114 USD |
0.5501 USD |
0.5435 USD |
| 2024-11-20 |
0.5599 USD |
40,997.7497 OSMO |
0.5658 USD |
0.5269 USD |
0.5830 USD |
0.5391 USD |
| 2024-11-19 |
0.5579 USD |
60,597.3240 OSMO |
0.5516 USD |
0.5444 USD |
0.5904 USD |
0.5490 USD |
| 2024-11-18 |
0.5490 USD |
616,034.7948 OSMO |
0.5084 USD |
0.5084 USD |
0.5588 USD |
0.5464 USD |
| 2024-11-17 |
0.5148 USD |
71,557.1910 OSMO |
0.5142 USD |
0.4973 USD |
0.5340 USD |
0.4973 USD |
| 2024-11-16 |
0.4902 USD |
68,690.3227 OSMO |
0.4666 USD |
0.4664 USD |
0.5128 USD |
0.5128 USD |
| 2024-11-15 |
0.4516 USD |
76,290.4483 OSMO |
0.4472 USD |
0.4397 USD |
0.4678 USD |
0.4678 USD |
| 2024-11-14 |
0.4610 USD |
55,026.0360 OSMO |
0.4745 USD |
0.4493 USD |
0.4773 USD |
0.4600 USD |
| 2024-11-13 |
0.4736 USD |
122,173.5193 OSMO |
0.4937 USD |
0.4554 USD |
0.4997 USD |
0.4685 USD |
| 2024-11-12 |
0.5004 USD |
34,393.4476 OSMO |
0.5165 USD |
0.4752 USD |
0.5328 USD |
0.4921 USD |
| 2024-11-11 |
0.4889 USD |
69,324.4840 OSMO |
0.4900 USD |
0.4818 USD |
0.5062 USD |
0.5056 USD |
| 2024-11-10 |
0.4750 USD |
26,202.6112 OSMO |
0.4586 USD |
0.4554 USD |
0.4918 USD |
0.4894 USD |
| 2024-11-09 |
0.4478 USD |
12,245.9169 OSMO |
0.4469 USD |
0.4429 USD |
0.4577 USD |
0.4491 USD |
| 2024-11-08 |
0.4422 USD |
30,368.8427 OSMO |
0.4446 USD |
0.4341 USD |
0.4502 USD |
0.4458 USD |
| 2024-11-07 |
0.4469 USD |
78,792.9985 OSMO |
0.4448 USD |
0.4335 USD |
0.4551 USD |
0.4437 USD |
| 2024-11-06 |
0.4141 USD |
38,720.3445 OSMO |
0.3998 USD |
0.3998 USD |
0.4351 USD |
0.4316 USD |
| 2024-11-05 |
0.3964 USD |
34,586.0449 OSMO |
0.3809 USD |
0.3809 USD |
0.4019 USD |
0.3958 USD |
| 2024-11-04 |
0.3818 USD |
72,858.0455 OSMO |
0.3896 USD |
0.3796 USD |
0.3928 USD |
0.3802 USD |
| 2024-11-03 |
0.3867 USD |
69,159.4324 OSMO |
0.3948 USD |
0.3752 USD |
0.3948 USD |
0.3896 USD |
| 2024-11-02 |
0.3955 USD |
67,112.0467 OSMO |
0.4047 USD |
0.3914 USD |
0.4047 USD |
0.3943 USD |
| 2024-11-01 |
0.4100 USD |
19,130.2153 OSMO |
0.4150 USD |
0.4044 USD |
0.4208 USD |
0.4068 USD |
| 2024-10-31 |
0.4260 USD |
28,354.8715 OSMO |
0.4381 USD |
0.4158 USD |
0.4395 USD |
0.4174 USD |
| 2024-10-30 |
0.4407 USD |
38,488.8561 OSMO |
0.4530 USD |
0.4350 USD |
0.4530 USD |
0.4377 USD |
| 2024-10-29 |
0.4484 USD |
41,906.8104 OSMO |
0.4373 USD |
0.4356 USD |
0.4602 USD |
0.4522 USD |
| 2024-10-28 |
0.4407 USD |
57,332.8048 OSMO |
0.4453 USD |
0.4216 USD |
0.4549 USD |
0.4382 USD |
| 2024-10-27 |
0.4416 USD |
11,459.5293 OSMO |
0.4385 USD |
0.4366 USD |
0.4472 USD |
0.4417 USD |
| 2024-10-26 |
0.4523 USD |
20,254.4880 OSMO |
0.4534 USD |
0.4429 USD |
0.4585 USD |
0.4443 USD |
| 2024-10-25 |
0.4872 USD |
14,576.6780 OSMO |
0.5059 USD |
0.4729 USD |
0.5066 USD |
0.4798 USD |
| 2024-10-24 |
0.5068 USD |
25,844.6904 OSMO |
0.5065 USD |
0.5021 USD |
0.5130 USD |
0.5074 USD |
| 2024-10-23 |
0.5138 USD |
267,478.0791 OSMO |
0.5265 USD |
0.5018 USD |
0.5265 USD |
0.5037 USD |
| 2024-10-22 |
0.5301 USD |
14,154.4430 OSMO |
0.5416 USD |
0.5192 USD |
0.5417 USD |
0.5289 USD |
| 2024-10-21 |
0.5421 USD |
39,565.0298 OSMO |
0.5519 USD |
0.5328 USD |
0.5619 USD |
0.5393 USD |
| 2024-10-20 |
0.5394 USD |
9,039.7076 OSMO |
0.5360 USD |
0.5252 USD |
0.5462 USD |
0.5454 USD |
| 2024-10-19 |
0.5297 USD |
35,850.7578 OSMO |
0.5364 USD |
0.5245 USD |
0.5424 USD |
0.5280 USD |
| 2024-10-18 |
0.5394 USD |
16,741.4968 OSMO |
0.5356 USD |
0.5322 USD |
0.5439 USD |
0.5346 USD |
| 2024-10-17 |
0.5434 USD |
27,702.7170 OSMO |
0.5573 USD |
0.5279 USD |
0.5577 USD |
0.5340 USD |
| 2024-10-16 |
0.5529 USD |
16,686.9010 OSMO |
0.5499 USD |
0.5443 USD |
0.5634 USD |
0.5555 USD |
| 2024-10-15 |
0.5558 USD |
26,263.7996 OSMO |
0.5639 USD |
0.5449 USD |
0.5665 USD |
0.5581 USD |
| 2024-10-14 |
0.5575 USD |
6,947.5481 OSMO |
0.5426 USD |
0.5426 USD |
0.5691 USD |
0.5645 USD |
| 2024-10-13 |
0.5437 USD |
49,088.5889 OSMO |
0.5479 USD |
0.5301 USD |
0.5557 USD |
0.5495 USD |
| 2024-10-12 |
0.5394 USD |
70,581.2453 OSMO |
0.5313 USD |
0.5309 USD |
0.5601 USD |
0.5497 USD |
| 2024-10-11 |
0.5139 USD |
37,593.2222 OSMO |
0.4947 USD |
0.4927 USD |
0.5334 USD |
0.5300 USD |
| 2024-10-10 |
0.5013 USD |
13,397.5236 OSMO |
0.5024 USD |
0.4955 USD |
0.5096 USD |
0.4990 USD |
| 2024-10-09 |
0.5106 USD |
20,329.9586 OSMO |
0.5175 USD |
0.5000 USD |
0.5200 USD |
0.5000 USD |
| 2024-10-08 |
0.5288 USD |
19,282.2706 OSMO |
0.5386 USD |
0.5224 USD |
0.5387 USD |
0.5245 USD |
| 2024-10-07 |
0.5584 USD |
61,194.1685 OSMO |
0.5513 USD |
0.5401 USD |
0.5700 USD |
0.5401 USD |
| 2024-10-06 |
0.5467 USD |
24,411.4628 OSMO |
0.5499 USD |
0.5385 USD |
0.5520 USD |
0.5464 USD |
| 2024-10-05 |
0.5561 USD |
9,929.3864 OSMO |
0.5482 USD |
0.5482 USD |
0.5606 USD |
0.5532 USD |
| 2024-10-04 |
0.5340 USD |
42,283.7127 OSMO |
0.5260 USD |
0.5229 USD |
0.5480 USD |
0.5480 USD |
| 2024-10-03 |
0.5260 USD |
42,763.0938 OSMO |
0.5362 USD |
0.5113 USD |
0.5477 USD |
0.5158 USD |