Identifier on Kraken: OSMOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.3898 USD |
44,099.7069 OSMO |
0.3966 USD |
0.3866 USD |
0.3988 USD |
0.3871 USD |
| 2024-08-13 |
0.3916 USD |
66,168.7184 OSMO |
0.3934 USD |
0.3842 USD |
0.3996 USD |
0.3989 USD |
| 2024-08-12 |
0.3926 USD |
68,911.8134 OSMO |
0.3811 USD |
0.3785 USD |
0.3998 USD |
0.3903 USD |
| 2024-08-11 |
0.3973 USD |
12,098.1283 OSMO |
0.4059 USD |
0.3826 USD |
0.4081 USD |
0.3826 USD |
| 2024-08-10 |
0.3959 USD |
6,749.5129 OSMO |
0.3910 USD |
0.3876 USD |
0.4041 USD |
0.4040 USD |
| 2024-08-09 |
0.3921 USD |
39,434.2348 OSMO |
0.3915 USD |
0.3857 USD |
0.3950 USD |
0.3892 USD |
| 2024-08-08 |
0.3766 USD |
35,049.2952 OSMO |
0.3504 USD |
0.3504 USD |
0.3906 USD |
0.3895 USD |
| 2024-08-07 |
0.3642 USD |
51,422.9792 OSMO |
0.3592 USD |
0.3536 USD |
0.3731 USD |
0.3536 USD |
| 2024-08-06 |
0.3581 USD |
69,285.4232 OSMO |
0.3508 USD |
0.3475 USD |
0.3636 USD |
0.3610 USD |
| 2024-08-05 |
0.3308 USD |
76,231.5007 OSMO |
0.3724 USD |
0.3081 USD |
0.3735 USD |
0.3374 USD |
| 2024-08-04 |
0.3828 USD |
39,600.8855 OSMO |
0.3855 USD |
0.3620 USD |
0.3911 USD |
0.3785 USD |
| 2024-08-03 |
0.3929 USD |
40,128.2655 OSMO |
0.4000 USD |
0.3766 USD |
0.4084 USD |
0.3855 USD |
| 2024-08-02 |
0.4128 USD |
127,317.1680 OSMO |
0.4409 USD |
0.4017 USD |
0.4417 USD |
0.4034 USD |
| 2024-08-01 |
0.4418 USD |
24,707.4494 OSMO |
0.4539 USD |
0.4257 USD |
0.4541 USD |
0.4257 USD |
| 2024-07-31 |
0.4612 USD |
16,719.5013 OSMO |
0.4632 USD |
0.4496 USD |
0.4688 USD |
0.4519 USD |
| 2024-07-30 |
0.4656 USD |
41,894.2931 OSMO |
0.4764 USD |
0.4586 USD |
0.4825 USD |
0.4612 USD |
| 2024-07-29 |
0.4903 USD |
35,371.4238 OSMO |
0.4830 USD |
0.4800 USD |
0.5026 USD |
0.4805 USD |
| 2024-07-28 |
0.4838 USD |
11,031.0814 OSMO |
0.4899 USD |
0.4777 USD |
0.4899 USD |
0.4836 USD |
| 2024-07-27 |
0.4849 USD |
35,952.1527 OSMO |
0.4885 USD |
0.4801 USD |
0.4922 USD |
0.4841 USD |
| 2024-07-26 |
0.4834 USD |
3,937.2865 OSMO |
0.4731 USD |
0.4731 USD |
0.4869 USD |
0.4832 USD |
| 2024-07-25 |
0.4647 USD |
18,323.3349 OSMO |
0.4828 USD |
0.4586 USD |
0.4829 USD |
0.4594 USD |
| 2024-07-24 |
0.4921 USD |
50,546.3785 OSMO |
0.5047 USD |
0.4818 USD |
0.5103 USD |
0.4818 USD |
| 2024-07-23 |
0.5113 USD |
8,020.9540 OSMO |
0.5178 USD |
0.5024 USD |
0.5242 USD |
0.5028 USD |
| 2024-07-22 |
0.5406 USD |
29,276.8682 OSMO |
0.5452 USD |
0.5195 USD |
0.5512 USD |
0.5195 USD |
| 2024-07-21 |
0.5517 USD |
19,964.3115 OSMO |
0.5594 USD |
0.5409 USD |
0.5617 USD |
0.5425 USD |
| 2024-07-20 |
0.5549 USD |
10,580.4605 OSMO |
0.5470 USD |
0.5414 USD |
0.5594 USD |
0.5590 USD |
| 2024-07-19 |
0.5324 USD |
23,258.6732 OSMO |
0.5314 USD |
0.5215 USD |
0.5447 USD |
0.5447 USD |
| 2024-07-18 |
0.5411 USD |
15,518.3726 OSMO |
0.5413 USD |
0.5286 USD |
0.5451 USD |
0.5286 USD |
| 2024-07-17 |
0.5463 USD |
50,407.0138 OSMO |
0.5495 USD |
0.5368 USD |
0.5568 USD |
0.5370 USD |
| 2024-07-16 |
0.5374 USD |
26,696.3106 OSMO |
0.5266 USD |
0.5075 USD |
0.5455 USD |
0.5415 USD |
| 2024-07-15 |
0.5065 USD |
8,968.8177 OSMO |
0.4962 USD |
0.4962 USD |
0.5216 USD |
0.5170 USD |
| 2024-07-14 |
0.4869 USD |
11,629.7149 OSMO |
0.4850 USD |
0.4797 USD |
0.4903 USD |
0.4892 USD |
| 2024-07-13 |
0.4821 USD |
7,559.8542 OSMO |
0.4781 USD |
0.4781 USD |
0.4856 USD |
0.4815 USD |
| 2024-07-12 |
0.4736 USD |
3,685.4467 OSMO |
0.4772 USD |
0.4679 USD |
0.4796 USD |
0.4780 USD |
| 2024-07-11 |
0.4861 USD |
19,166.7835 OSMO |
0.4964 USD |
0.4798 USD |
0.4964 USD |
0.4802 USD |
| 2024-07-10 |
0.5006 USD |
22,276.7219 OSMO |
0.4994 USD |
0.4916 USD |
0.5031 USD |
0.4934 USD |
| 2024-07-09 |
0.4948 USD |
123,651.3992 OSMO |
0.4818 USD |
0.4604 USD |
0.5474 USD |
0.5066 USD |
| 2024-07-08 |
0.4842 USD |
8,279.5493 OSMO |
0.4552 USD |
0.4483 USD |
0.4941 USD |
0.4744 USD |
| 2024-07-07 |
0.4742 USD |
3,698.6870 OSMO |
0.4838 USD |
0.4666 USD |
0.4851 USD |
0.4723 USD |
| 2024-07-06 |
0.4531 USD |
4,257.6037 OSMO |
0.4458 USD |
0.4409 USD |
0.4817 USD |
0.4817 USD |
| 2024-07-05 |
0.4311 USD |
125,887.9939 OSMO |
0.4574 USD |
0.4068 USD |
0.5120 USD |
0.4412 USD |
| 2024-07-04 |
0.4855 USD |
294,510.8470 OSMO |
0.5028 USD |
0.4705 USD |
0.5028 USD |
0.4760 USD |
| 2024-07-03 |
0.5272 USD |
28,292.7882 OSMO |
0.5413 USD |
0.4977 USD |
0.5498 USD |
0.4977 USD |
| 2024-07-02 |
0.5450 USD |
7,065.9373 OSMO |
0.5487 USD |
0.5369 USD |
0.5513 USD |
0.5422 USD |
| 2024-07-01 |
0.5418 USD |
37,159.6202 OSMO |
0.5407 USD |
0.5365 USD |
0.5493 USD |
0.5493 USD |
| 2024-06-30 |
0.5315 USD |
1,651.1393 OSMO |
0.5231 USD |
0.5226 USD |
0.5356 USD |
0.5340 USD |
| 2024-06-29 |
0.5330 USD |
6,931.2914 OSMO |
0.5274 USD |
0.5274 USD |
0.5343 USD |
0.5287 USD |
| 2024-06-28 |
0.5375 USD |
15,466.0173 OSMO |
0.5463 USD |
0.5341 USD |
0.5495 USD |
0.5348 USD |
| 2024-06-27 |
0.5453 USD |
17,252.2068 OSMO |
0.5400 USD |
0.5284 USD |
0.5541 USD |
0.5482 USD |
| 2024-06-26 |
0.5504 USD |
1,498.0522 OSMO |
0.5950 USD |
0.5286 USD |
0.5950 USD |
0.5319 USD |