Crypto exchange Kraken

Market Osmosis (OSMO) / USD

Identifier on Kraken: OSMOUSD
Date Price Volume Open Low High Close
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
2024-06-25 0.5500 USD 8.7800 OSMO 0.5500 USD 0.5500 USD 0.5500 USD 0.5500 USD