Identifier on Kraken: OSMOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-08 |
0.7772 USD |
50,978.6430 OSMO |
0.7940 USD |
0.7574 USD |
0.8007 USD |
0.7700 USD |
| 2024-12-07 |
0.8305 USD |
69,351.3022 OSMO |
0.8380 USD |
0.7889 USD |
0.8809 USD |
0.7894 USD |
| 2024-12-06 |
0.7832 USD |
190,324.4907 OSMO |
0.7082 USD |
0.7082 USD |
0.8447 USD |
0.8345 USD |
| 2024-12-05 |
0.7011 USD |
63,883.7016 OSMO |
0.6903 USD |
0.6686 USD |
0.7466 USD |
0.7008 USD |
| 2024-12-04 |
0.7201 USD |
217,760.6998 OSMO |
0.6662 USD |
0.6504 USD |
0.9300 USD |
0.7052 USD |
| 2024-12-03 |
0.6357 USD |
90,828.2656 OSMO |
0.6156 USD |
0.6068 USD |
0.6564 USD |
0.6134 USD |
| 2024-12-02 |
0.6138 USD |
62,874.9752 OSMO |
0.6234 USD |
0.5744 USD |
0.6357 USD |
0.6010 USD |
| 2024-12-01 |
0.6145 USD |
79,195.2006 OSMO |
0.6202 USD |
0.6000 USD |
0.6292 USD |
0.6118 USD |
| 2024-11-30 |
0.6026 USD |
16,587.8655 OSMO |
0.5999 USD |
0.5859 USD |
0.6203 USD |
0.6168 USD |
| 2024-11-29 |
0.5830 USD |
99,986.3391 OSMO |
0.5842 USD |
0.5623 USD |
0.5939 USD |
0.5892 USD |
| 2024-11-28 |
0.5746 USD |
45,103.8031 OSMO |
0.5876 USD |
0.5605 USD |
0.5895 USD |
0.5785 USD |
| 2024-11-27 |
0.5762 USD |
58,905.2178 OSMO |
0.5591 USD |
0.5549 USD |
0.5894 USD |
0.5777 USD |
| 2024-11-26 |
0.5861 USD |
25,862.6861 OSMO |
0.5896 USD |
0.5574 USD |
0.6057 USD |
0.5661 USD |
| 2024-11-25 |
0.6311 USD |
42,362.3292 OSMO |
0.6397 USD |
0.6038 USD |
0.6564 USD |
0.6140 USD |
| 2024-11-24 |
0.6256 USD |
100,445.8485 OSMO |
0.6204 USD |
0.6027 USD |
0.6856 USD |
0.6370 USD |
| 2024-11-23 |
0.5927 USD |
46,896.5297 OSMO |
0.5625 USD |
0.5608 USD |
0.6283 USD |
0.6161 USD |
| 2024-11-22 |
0.5482 USD |
17,048.2758 OSMO |
0.5464 USD |
0.5394 USD |
0.5585 USD |
0.5451 USD |
| 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 |