Identifier on Kraken: OSMOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.5260 USD |
42,763.0938 OSMO |
0.5362 USD |
0.5113 USD |
0.5477 USD |
0.5158 USD |
| 2024-10-02 |
0.5509 USD |
89,403.8489 OSMO |
0.5483 USD |
0.5312 USD |
0.5694 USD |
0.5312 USD |
| 2024-10-01 |
0.5769 USD |
105,654.1001 OSMO |
0.6000 USD |
0.5354 USD |
0.6175 USD |
0.5504 USD |
| 2024-09-30 |
0.6342 USD |
71,436.8556 OSMO |
0.6566 USD |
0.6164 USD |
0.6625 USD |
0.6231 USD |
| 2024-09-29 |
0.6494 USD |
18,530.8445 OSMO |
0.6451 USD |
0.6286 USD |
0.6765 USD |
0.6650 USD |
| 2024-09-28 |
0.6412 USD |
100,187.3277 OSMO |
0.6629 USD |
0.6001 USD |
0.6902 USD |
0.6443 USD |
| 2024-09-27 |
0.6721 USD |
226,622.9457 OSMO |
0.6605 USD |
0.6522 USD |
0.6906 USD |
0.6672 USD |
| 2024-09-26 |
0.6282 USD |
216,774.7144 OSMO |
0.5928 USD |
0.5925 USD |
0.6652 USD |
0.6502 USD |
| 2024-09-25 |
0.5912 USD |
32,316.6889 OSMO |
0.5999 USD |
0.5778 USD |
0.6016 USD |
0.6000 USD |
| 2024-09-24 |
0.5717 USD |
96,861.8527 OSMO |
0.5726 USD |
0.5539 USD |
0.5836 USD |
0.5776 USD |
| 2024-09-23 |
0.5493 USD |
48,587.6917 OSMO |
0.5345 USD |
0.5345 USD |
0.5653 USD |
0.5653 USD |
| 2024-09-22 |
0.5391 USD |
10,606.5783 OSMO |
0.5478 USD |
0.5279 USD |
0.5478 USD |
0.5279 USD |
| 2024-09-21 |
0.5309 USD |
7,977.0994 OSMO |
0.5354 USD |
0.5215 USD |
0.5461 USD |
0.5403 USD |
| 2024-09-20 |
0.5300 USD |
37,228.5646 OSMO |
0.5226 USD |
0.5145 USD |
0.5426 USD |
0.5249 USD |
| 2024-09-19 |
0.5163 USD |
212,300.4130 OSMO |
0.4919 USD |
0.4919 USD |
0.5305 USD |
0.5191 USD |
| 2024-09-18 |
0.4724 USD |
14,217.5338 OSMO |
0.4720 USD |
0.4556 USD |
0.4863 USD |
0.4749 USD |
| 2024-09-17 |
0.4702 USD |
146,175.1786 OSMO |
0.4257 USD |
0.4257 USD |
0.4921 USD |
0.4728 USD |
| 2024-09-16 |
0.4323 USD |
56,207.4434 OSMO |
0.4413 USD |
0.4177 USD |
0.4426 USD |
0.4179 USD |
| 2024-09-15 |
0.4435 USD |
6,439.4140 OSMO |
0.4274 USD |
0.4274 USD |
0.4622 USD |
0.4493 USD |
| 2024-09-14 |
0.4211 USD |
12,989.6930 OSMO |
0.4185 USD |
0.4169 USD |
0.4237 USD |
0.4205 USD |
| 2024-09-13 |
0.4071 USD |
4,568.5624 OSMO |
0.4067 USD |
0.4031 USD |
0.4185 USD |
0.4185 USD |
| 2024-09-12 |
0.3946 USD |
70,267.8772 OSMO |
0.3973 USD |
0.3908 USD |
0.4024 USD |
0.4017 USD |
| 2024-09-11 |
0.3962 USD |
32,158.6245 OSMO |
0.4003 USD |
0.3844 USD |
0.4003 USD |
0.3967 USD |
| 2024-09-10 |
0.3968 USD |
17,449.3826 OSMO |
0.3947 USD |
0.3930 USD |
0.4020 USD |
0.4007 USD |
| 2024-09-09 |
0.3842 USD |
8,927.0949 OSMO |
0.3765 USD |
0.3765 USD |
0.3962 USD |
0.3962 USD |
| 2024-09-08 |
0.3706 USD |
26,711.3145 OSMO |
0.3643 USD |
0.3641 USD |
0.3750 USD |
0.3705 USD |
| 2024-09-07 |
0.3661 USD |
24,388.9556 OSMO |
0.3637 USD |
0.3637 USD |
0.3742 USD |
0.3668 USD |
| 2024-09-06 |
0.3746 USD |
13,123.5019 OSMO |
0.3780 USD |
0.3546 USD |
0.3872 USD |
0.3649 USD |
| 2024-09-05 |
0.3861 USD |
13,336.7776 OSMO |
0.3886 USD |
0.3768 USD |
0.3896 USD |
0.3775 USD |
| 2024-09-04 |
0.3796 USD |
36,151.8137 OSMO |
0.3656 USD |
0.3649 USD |
0.3922 USD |
0.3887 USD |
| 2024-09-03 |
0.3822 USD |
36,311.5683 OSMO |
0.4007 USD |
0.3762 USD |
0.4047 USD |
0.3762 USD |
| 2024-09-02 |
0.3930 USD |
11,804.3532 OSMO |
0.3803 USD |
0.3773 USD |
0.4013 USD |
0.3973 USD |
| 2024-09-01 |
0.3902 USD |
9,783.0165 OSMO |
0.3922 USD |
0.3819 USD |
0.3927 USD |
0.3819 USD |
| 2024-08-31 |
0.3997 USD |
10,498.5121 OSMO |
0.4030 USD |
0.3931 USD |
0.4079 USD |
0.3967 USD |
| 2024-08-30 |
0.4001 USD |
2,827.9300 OSMO |
0.4079 USD |
0.3925 USD |
0.4096 USD |
0.3993 USD |
| 2024-08-29 |
0.4113 USD |
3,120.6614 OSMO |
0.4054 USD |
0.4041 USD |
0.4196 USD |
0.4062 USD |
| 2024-08-28 |
0.4079 USD |
34,408.5432 OSMO |
0.4133 USD |
0.3964 USD |
0.4220 USD |
0.4083 USD |
| 2024-08-27 |
0.4370 USD |
3,895.7570 OSMO |
0.4411 USD |
0.4278 USD |
0.4458 USD |
0.4278 USD |
| 2024-08-26 |
0.4459 USD |
18,529.4396 OSMO |
0.4478 USD |
0.4364 USD |
0.4518 USD |
0.4410 USD |
| 2024-08-25 |
0.4482 USD |
7,666.6653 OSMO |
0.4579 USD |
0.4453 USD |
0.4579 USD |
0.4475 USD |
| 2024-08-24 |
0.4550 USD |
168,605.5101 OSMO |
0.4459 USD |
0.4444 USD |
0.4711 USD |
0.4596 USD |
| 2024-08-23 |
0.4392 USD |
156,512.6874 OSMO |
0.4094 USD |
0.4094 USD |
0.4472 USD |
0.4459 USD |
| 2024-08-22 |
0.4128 USD |
3,709.6671 OSMO |
0.4085 USD |
0.4070 USD |
0.4210 USD |
0.4070 USD |
| 2024-08-21 |
0.3989 USD |
5,207.8951 OSMO |
0.4034 USD |
0.3925 USD |
0.4059 USD |
0.4059 USD |
| 2024-08-20 |
0.3887 USD |
15,472.0794 OSMO |
0.3841 USD |
0.3841 USD |
0.3991 USD |
0.3886 USD |
| 2024-08-19 |
0.3710 USD |
40,690.1486 OSMO |
0.3708 USD |
0.3650 USD |
0.4405 USD |
0.3787 USD |
| 2024-08-18 |
0.3758 USD |
9,078.2284 OSMO |
0.3670 USD |
0.3670 USD |
0.3801 USD |
0.3759 USD |
| 2024-08-17 |
0.3636 USD |
7,733.5437 OSMO |
0.3586 USD |
0.3586 USD |
0.3688 USD |
0.3669 USD |
| 2024-08-16 |
0.3632 USD |
150,022.0687 OSMO |
0.3627 USD |
0.3505 USD |
0.3686 USD |
0.3606 USD |
| 2024-08-15 |
0.3779 USD |
18,688.7896 OSMO |
0.3864 USD |
0.3582 USD |
0.3871 USD |
0.3582 USD |