Identifier on Kraken: OSMOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
0.0351 USD |
44,998.0349 OSMO |
0.0348 USD |
0.0345 USD |
0.0360 USD |
0.0346 USD |
| 2026-03-04 |
0.0342 USD |
20,867.4439 OSMO |
0.0337 USD |
0.0337 USD |
0.0346 USD |
0.0346 USD |
| 2026-03-03 |
0.0345 USD |
42,731.3240 OSMO |
0.0345 USD |
0.0343 USD |
0.0346 USD |
0.0345 USD |
| 2026-03-02 |
0.0339 USD |
7,461.9228 OSMO |
0.0338 USD |
0.0338 USD |
0.0340 USD |
0.0338 USD |
| 2026-03-01 |
0.0351 USD |
263,472.4411 OSMO |
0.0348 USD |
0.0344 USD |
0.0354 USD |
0.0344 USD |
| 2026-02-28 |
0.0337 USD |
200,582.0602 OSMO |
0.0343 USD |
0.0328 USD |
0.0348 USD |
0.0344 USD |
| 2026-02-27 |
0.0352 USD |
308,240.7375 OSMO |
0.0350 USD |
0.0342 USD |
0.0358 USD |
0.0342 USD |
| 2026-02-26 |
0.0355 USD |
279,242.7826 OSMO |
0.0355 USD |
0.0346 USD |
0.0358 USD |
0.0350 USD |
| 2026-02-25 |
0.0355 USD |
262,711.8929 OSMO |
0.0344 USD |
0.0344 USD |
0.0365 USD |
0.0356 USD |
| 2026-02-24 |
0.0342 USD |
99,977.9859 OSMO |
0.0344 USD |
0.0339 USD |
0.0348 USD |
0.0341 USD |
| 2026-02-23 |
0.0350 USD |
36,443.3045 OSMO |
0.0359 USD |
0.0346 USD |
0.0359 USD |
0.0347 USD |
| 2026-02-22 |
0.0363 USD |
81,304.1911 OSMO |
0.0364 USD |
0.0360 USD |
0.0364 USD |
0.0361 USD |
| 2026-02-21 |
0.0368 USD |
25,465.9427 OSMO |
0.0364 USD |
0.0364 USD |
0.0369 USD |
0.0368 USD |
| 2026-02-20 |
0.0364 USD |
10,865.1093 OSMO |
0.0363 USD |
0.0361 USD |
0.0364 USD |
0.0363 USD |
| 2026-02-19 |
0.0368 USD |
31,512.9343 OSMO |
0.0370 USD |
0.0365 USD |
0.0370 USD |
0.0365 USD |
| 2026-02-18 |
0.0373 USD |
30,233.1554 OSMO |
0.0371 USD |
0.0369 USD |
0.0375 USD |
0.0375 USD |
| 2026-02-17 |
0.0377 USD |
7,025.6941 OSMO |
0.0378 USD |
0.0375 USD |
0.0378 USD |
0.0375 USD |
| 2026-02-16 |
0.0374 USD |
26,138.0824 OSMO |
0.0374 USD |
0.0371 USD |
0.0374 USD |
0.0374 USD |
| 2026-02-15 |
0.0373 USD |
89,366.4093 OSMO |
0.0383 USD |
0.0368 USD |
0.0386 USD |
0.0374 USD |
| 2026-02-14 |
0.0382 USD |
32,735.2457 OSMO |
0.0385 USD |
0.0380 USD |
0.0385 USD |
0.0380 USD |
| 2026-02-13 |
0.0376 USD |
31,087.4621 OSMO |
0.0374 USD |
0.0373 USD |
0.0377 USD |
0.0373 USD |
| 2026-02-12 |
0.0377 USD |
33,401.3321 OSMO |
0.0371 USD |
0.0371 USD |
0.0381 USD |
0.0381 USD |
| 2026-02-11 |
0.0366 USD |
137,161.0295 OSMO |
0.0375 USD |
0.0362 USD |
0.0380 USD |
0.0368 USD |
| 2026-02-10 |
0.0375 USD |
89,250.4628 OSMO |
0.0379 USD |
0.0370 USD |
0.0380 USD |
0.0374 USD |
| 2026-02-09 |
0.0369 USD |
1,859,735.5463 OSMO |
0.0382 USD |
0.0350 USD |
0.0404 USD |
0.0382 USD |
| 2026-02-08 |
0.0387 USD |
13,907.4015 OSMO |
0.0388 USD |
0.0386 USD |
0.0388 USD |
0.0388 USD |
| 2026-02-07 |
0.0392 USD |
2,670.9165 OSMO |
0.0392 USD |
0.0392 USD |
0.0393 USD |
0.0393 USD |
| 2026-02-06 |
0.0363 USD |
548,878.6441 OSMO |
0.0355 USD |
0.0332 USD |
0.0393 USD |
0.0392 USD |
| 2026-02-05 |
0.0394 USD |
360,987.4329 OSMO |
0.0403 USD |
0.0376 USD |
0.0404 USD |
0.0380 USD |
| 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 |