Identifier on Kraken: OSMOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |