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