Identifier on Kraken: OSMOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-04 |
0.0418 USD |
329,352.8453 OSMO |
0.0419 USD |
0.0401 USD |
0.0424 USD |
0.0403 USD |
| 2026-02-03 |
0.0421 USD |
138,915.8583 OSMO |
0.0422 USD |
0.0416 USD |
0.0427 USD |
0.0420 USD |
| 2026-02-02 |
0.0413 USD |
211,629.7310 OSMO |
0.0412 USD |
0.0403 USD |
0.0421 USD |
0.0420 USD |
| 2026-02-01 |
0.0427 USD |
10,941.4994 OSMO |
0.0427 USD |
0.0424 USD |
0.0429 USD |
0.0429 USD |
| 2026-01-31 |
0.0460 USD |
153,639.4817 OSMO |
0.0468 USD |
0.0454 USD |
0.0468 USD |
0.0454 USD |
| 2026-01-30 |
0.0465 USD |
28,137.5164 OSMO |
0.0469 USD |
0.0454 USD |
0.0470 USD |
0.0456 USD |
| 2026-01-29 |
0.0492 USD |
37,777.9522 OSMO |
0.0498 USD |
0.0486 USD |
0.0498 USD |
0.0489 USD |
| 2026-01-28 |
0.0501 USD |
44,895.2245 OSMO |
0.0508 USD |
0.0497 USD |
0.0508 USD |
0.0498 USD |
| 2026-01-27 |
0.0511 USD |
67,128.9617 OSMO |
0.0508 USD |
0.0508 USD |
0.0513 USD |
0.0512 USD |
| 2026-01-26 |
0.0505 USD |
95,386.3189 OSMO |
0.0499 USD |
0.0497 USD |
0.0513 USD |
0.0503 USD |
| 2026-01-25 |
0.0528 USD |
37,576.3368 OSMO |
0.0532 USD |
0.0525 USD |
0.0535 USD |
0.0527 USD |
| 2026-01-24 |
0.0525 USD |
69,051.0112 OSMO |
0.0528 USD |
0.0523 USD |
0.0530 USD |
0.0530 USD |
| 2026-01-23 |
0.0533 USD |
70,402.5424 OSMO |
0.0531 USD |
0.0529 USD |
0.0537 USD |
0.0529 USD |
| 2026-01-22 |
0.0538 USD |
34,713.2697 OSMO |
0.0543 USD |
0.0535 USD |
0.0544 USD |
0.0535 USD |
| 2026-01-21 |
0.0539 USD |
192,203.3973 OSMO |
0.0526 USD |
0.0526 USD |
0.0546 USD |
0.0546 USD |
| 2026-01-20 |
0.0538 USD |
130,322.3195 OSMO |
0.0550 USD |
0.0519 USD |
0.0560 USD |
0.0523 USD |
| 2026-01-19 |
0.0547 USD |
76,589.8279 OSMO |
0.0561 USD |
0.0537 USD |
0.0561 USD |
0.0547 USD |
| 2026-01-18 |
0.0583 USD |
90,518.0673 OSMO |
0.0580 USD |
0.0573 USD |
0.0594 USD |
0.0575 USD |
| 2026-01-17 |
0.0575 USD |
62,719.9043 OSMO |
0.0572 USD |
0.0553 USD |
0.0586 USD |
0.0581 USD |
| 2026-01-16 |
0.0582 USD |
378,399.7390 OSMO |
0.0571 USD |
0.0538 USD |
0.0645 USD |
0.0574 USD |
| 2026-01-15 |
0.0587 USD |
54,072.3133 OSMO |
0.0593 USD |
0.0578 USD |
0.0596 USD |
0.0581 USD |
| 2026-01-14 |
0.0616 USD |
427,015.9795 OSMO |
0.0639 USD |
0.0604 USD |
0.0640 USD |
0.0616 USD |
| 2026-01-13 |
0.0549 USD |
3,251.3351 OSMO |
0.0549 USD |
0.0549 USD |
0.0549 USD |
0.0549 USD |
| 2026-01-12 |
0.0000 USD |
0.0000 OSMO |
0.0566 USD |
0.0566 USD |
0.0566 USD |
0.0566 USD |
| 2026-01-11 |
0.0571 USD |
20,477.1825 OSMO |
0.0574 USD |
0.0569 USD |
0.0575 USD |
0.0574 USD |
| 2026-01-10 |
0.0591 USD |
173,328.1760 OSMO |
0.0573 USD |
0.0571 USD |
0.0605 USD |
0.0589 USD |
| 2026-01-09 |
0.0573 USD |
107,206.7068 OSMO |
0.0570 USD |
0.0563 USD |
0.0586 USD |
0.0569 USD |
| 2026-01-08 |
0.0573 USD |
80,020.1562 OSMO |
0.0584 USD |
0.0563 USD |
0.0587 USD |
0.0566 USD |
| 2026-01-07 |
0.0589 USD |
127,763.5965 OSMO |
0.0603 USD |
0.0574 USD |
0.0603 USD |
0.0581 USD |
| 2026-01-06 |
0.0598 USD |
1,192,857.6481 OSMO |
0.0566 USD |
0.0566 USD |
0.0618 USD |
0.0598 USD |
| 2026-01-05 |
0.0552 USD |
458,884.3418 OSMO |
0.0558 USD |
0.0540 USD |
0.0560 USD |
0.0560 USD |
| 2026-01-04 |
0.0554 USD |
381,147.9907 OSMO |
0.0546 USD |
0.0544 USD |
0.0562 USD |
0.0552 USD |
| 2026-01-03 |
0.0528 USD |
377,323.7314 OSMO |
0.0534 USD |
0.0522 USD |
0.0542 USD |
0.0531 USD |
| 2026-01-02 |
0.0511 USD |
146,606.6354 OSMO |
0.0509 USD |
0.0508 USD |
0.0518 USD |
0.0510 USD |
| 2026-01-01 |
0.0502 USD |
44,841.3299 OSMO |
0.0498 USD |
0.0496 USD |
0.0510 USD |
0.0501 USD |
| 2025-12-31 |
0.0502 USD |
196,823.4304 OSMO |
0.0511 USD |
0.0488 USD |
0.0513 USD |
0.0497 USD |
| 2025-12-30 |
0.0506 USD |
25,775.8067 OSMO |
0.0510 USD |
0.0504 USD |
0.0511 USD |
0.0506 USD |
| 2025-12-29 |
0.0527 USD |
337,610.4016 OSMO |
0.0519 USD |
0.0513 USD |
0.0540 USD |
0.0516 USD |
| 2025-12-28 |
0.0523 USD |
60,806.6176 OSMO |
0.0526 USD |
0.0517 USD |
0.0528 USD |
0.0524 USD |
| 2025-12-27 |
0.0514 USD |
109,349.3264 OSMO |
0.0512 USD |
0.0506 USD |
0.0524 USD |
0.0522 USD |
| 2025-12-26 |
0.0510 USD |
106,443.6582 OSMO |
0.0510 USD |
0.0501 USD |
0.0520 USD |
0.0510 USD |
| 2025-12-25 |
0.0514 USD |
134,771.1754 OSMO |
0.0515 USD |
0.0504 USD |
0.0523 USD |
0.0511 USD |
| 2025-12-24 |
0.0505 USD |
367,408.2536 OSMO |
0.0511 USD |
0.0500 USD |
0.0515 USD |
0.0515 USD |
| 2025-12-23 |
0.0503 USD |
32,641.4713 OSMO |
0.0501 USD |
0.0501 USD |
0.0504 USD |
0.0504 USD |
| 2025-12-22 |
0.0508 USD |
120,337.9627 OSMO |
0.0511 USD |
0.0506 USD |
0.0519 USD |
0.0513 USD |
| 2025-12-21 |
0.0518 USD |
39,645.4869 OSMO |
0.0521 USD |
0.0516 USD |
0.0522 USD |
0.0519 USD |
| 2025-12-20 |
0.0512 USD |
250,154.7072 OSMO |
0.0511 USD |
0.0508 USD |
0.0517 USD |
0.0515 USD |
| 2025-12-19 |
0.0510 USD |
763,689.5737 OSMO |
0.0494 USD |
0.0494 USD |
0.0556 USD |
0.0520 USD |
| 2025-12-18 |
0.0516 USD |
252,814.1574 OSMO |
0.0535 USD |
0.0493 USD |
0.0536 USD |
0.0496 USD |
| 2025-12-17 |
0.0566 USD |
28,950.9120 OSMO |
0.0569 USD |
0.0564 USD |
0.0569 USD |
0.0565 USD |