Identifier on Kraken: OSMOUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-06-19 |
0.1699 USD |
25,819.5663 OSMO |
0.1708 USD |
0.1682 USD |
0.1716 USD |
0.1688 USD |
2025-06-18 |
0.1710 USD |
6,310.1305 OSMO |
0.1701 USD |
0.1701 USD |
0.1738 USD |
0.1726 USD |
2025-06-17 |
0.1765 USD |
14,655.7254 OSMO |
0.1762 USD |
0.1747 USD |
0.1789 USD |
0.1768 USD |
2025-06-16 |
0.1792 USD |
22,281.9321 OSMO |
0.1750 USD |
0.1747 USD |
0.1807 USD |
0.1796 USD |
2025-06-15 |
0.1761 USD |
6,263.6638 OSMO |
0.1750 USD |
0.1750 USD |
0.1785 USD |
0.1785 USD |
2025-06-14 |
0.1773 USD |
24,310.1002 OSMO |
0.1773 USD |
0.1745 USD |
0.1788 USD |
0.1764 USD |
2025-06-13 |
0.1722 USD |
254,249.7618 OSMO |
0.1800 USD |
0.1639 USD |
0.1800 USD |
0.1746 USD |
2025-06-12 |
0.1914 USD |
412,535.1086 OSMO |
0.1969 USD |
0.1817 USD |
0.2031 USD |
0.1832 USD |
2025-06-11 |
0.2049 USD |
50,081.9085 OSMO |
0.2099 USD |
0.1964 USD |
0.2099 USD |
0.1964 USD |
2025-06-10 |
0.2073 USD |
27,125.6104 OSMO |
0.2049 USD |
0.2029 USD |
0.2104 USD |
0.2090 USD |
2025-06-09 |
0.1993 USD |
49,619.9431 OSMO |
0.1937 USD |
0.1919 USD |
0.2059 USD |
0.2051 USD |
2025-06-08 |
0.1980 USD |
54,347.2590 OSMO |
0.1993 USD |
0.1939 USD |
0.2009 USD |
0.1961 USD |
2025-06-07 |
0.1993 USD |
15,031.1472 OSMO |
0.1942 USD |
0.1942 USD |
0.2014 USD |
0.1970 USD |
2025-06-06 |
0.1946 USD |
222,808.1106 OSMO |
0.1927 USD |
0.1917 USD |
0.1998 USD |
0.1998 USD |
2025-06-05 |
0.2075 USD |
58,238.7597 OSMO |
0.2063 USD |
0.2045 USD |
0.2098 USD |
0.2045 USD |
2025-06-04 |
0.2144 USD |
6,181.3790 OSMO |
0.2154 USD |
0.2110 USD |
0.2156 USD |
0.2121 USD |
2025-06-03 |
0.2188 USD |
66,376.0865 OSMO |
0.2186 USD |
0.2144 USD |
0.2228 USD |
0.2168 USD |
2025-06-02 |
0.2131 USD |
38,611.4214 OSMO |
0.2147 USD |
0.2113 USD |
0.2147 USD |
0.2127 USD |
2025-06-01 |
0.2149 USD |
69,414.5628 OSMO |
0.2109 USD |
0.2094 USD |
0.2189 USD |
0.2134 USD |
2025-05-31 |
0.2064 USD |
56,713.3416 OSMO |
0.2061 USD |
0.2022 USD |
0.2120 USD |
0.2097 USD |
2025-05-30 |
0.2174 USD |
17,170.7950 OSMO |
0.2220 USD |
0.2143 USD |
0.2220 USD |
0.2174 USD |
2025-05-29 |
0.2314 USD |
64,326.5354 OSMO |
0.2327 USD |
0.2254 USD |
0.2386 USD |
0.2311 USD |
2025-05-28 |
0.2338 USD |
16,865.5221 OSMO |
0.2326 USD |
0.2299 USD |
0.2380 USD |
0.2299 USD |
2025-05-27 |
0.2340 USD |
29,403.2746 OSMO |
0.2299 USD |
0.2280 USD |
0.2383 USD |
0.2373 USD |
2025-05-26 |
0.2331 USD |
47,933.6159 OSMO |
0.2338 USD |
0.2310 USD |
0.2385 USD |
0.2315 USD |
2025-05-25 |
0.2314 USD |
34,485.6020 OSMO |
0.2328 USD |
0.2253 USD |
0.2328 USD |
0.2253 USD |
2025-05-24 |
0.2367 USD |
78,164.1513 OSMO |
0.2308 USD |
0.2308 USD |
0.2414 USD |
0.2360 USD |
2025-05-23 |
0.2489 USD |
57,122.9861 OSMO |
0.2520 USD |
0.2402 USD |
0.2583 USD |
0.2402 USD |
2025-05-22 |
0.2464 USD |
31,849.9227 OSMO |
0.2436 USD |
0.2435 USD |
0.2507 USD |
0.2453 USD |
2025-05-21 |
0.2417 USD |
24,665.5108 OSMO |
0.2421 USD |
0.2390 USD |
0.2466 USD |
0.2466 USD |
2025-05-20 |
0.2416 USD |
24,165.0949 OSMO |
0.2411 USD |
0.2349 USD |
0.2449 USD |
0.2361 USD |
2025-05-19 |
0.2345 USD |
68,368.7738 OSMO |
0.2404 USD |
0.2302 USD |
0.2404 USD |
0.2398 USD |
2025-05-18 |
0.2402 USD |
26,087.4915 OSMO |
0.2285 USD |
0.2285 USD |
0.2497 USD |
0.2387 USD |
2025-05-17 |
0.2305 USD |
77,115.8141 OSMO |
0.2321 USD |
0.2277 USD |
0.2336 USD |
0.2301 USD |
2025-05-16 |
0.2402 USD |
11,515.0348 OSMO |
0.2370 USD |
0.2366 USD |
0.2430 USD |
0.2385 USD |
2025-05-15 |
0.2439 USD |
86,940.2276 OSMO |
0.2576 USD |
0.2353 USD |
0.2582 USD |
0.2496 USD |
2025-05-14 |
0.2637 USD |
56,232.2445 OSMO |
0.2687 USD |
0.2565 USD |
0.2710 USD |
0.2584 USD |
2025-05-13 |
0.2540 USD |
34,706.7761 OSMO |
0.2608 USD |
0.2481 USD |
0.2641 USD |
0.2630 USD |
2025-05-12 |
0.2689 USD |
80,925.2388 OSMO |
0.2698 USD |
0.2538 USD |
0.2740 USD |
0.2614 USD |
2025-05-11 |
0.2649 USD |
16,433.3192 OSMO |
0.2698 USD |
0.2576 USD |
0.2712 USD |
0.2628 USD |
2025-05-10 |
0.2561 USD |
15,952.1433 OSMO |
0.2547 USD |
0.2512 USD |
0.2608 USD |
0.2553 USD |
2025-05-09 |
0.2458 USD |
38,868.0673 OSMO |
0.2392 USD |
0.2363 USD |
0.2535 USD |
0.2507 USD |
2025-05-08 |
0.2256 USD |
241,618.0744 OSMO |
0.2174 USD |
0.2166 USD |
0.2348 USD |
0.2348 USD |
2025-05-07 |
0.2157 USD |
20,845.7520 OSMO |
0.2143 USD |
0.2116 USD |
0.2189 USD |
0.2130 USD |
2025-05-06 |
0.2116 USD |
80,163.0058 OSMO |
0.2161 USD |
0.2072 USD |
0.2165 USD |
0.2106 USD |
2025-05-05 |
0.2159 USD |
13,150.5796 OSMO |
0.2140 USD |
0.2129 USD |
0.2206 USD |
0.2158 USD |
2025-05-04 |
0.2169 USD |
36,886.0832 OSMO |
0.2159 USD |
0.2128 USD |
0.2190 USD |
0.2149 USD |
2025-05-03 |
0.2237 USD |
85,316.9724 OSMO |
0.2268 USD |
0.2157 USD |
0.2360 USD |
0.2176 USD |
2025-05-02 |
0.2300 USD |
98,983.0187 OSMO |
0.2366 USD |
0.2268 USD |
0.2370 USD |
0.2268 USD |
2025-05-01 |
0.2385 USD |
13,453.2314 OSMO |
0.2312 USD |
0.2295 USD |
0.2401 USD |
0.2388 USD |