Identifier on Kraken: OSMOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0720 USD |
78,527.8641 OSMO |
0.0728 USD |
0.0714 USD |
0.0729 USD |
0.0715 USD |
| 2025-12-04 |
0.0744 USD |
76,210.3292 OSMO |
0.0763 USD |
0.0733 USD |
0.0767 USD |
0.0735 USD |
| 2025-12-03 |
0.0752 USD |
223,469.3382 OSMO |
0.0749 USD |
0.0739 USD |
0.0761 USD |
0.0743 USD |
| 2025-12-02 |
0.0744 USD |
3,268,553.2458 OSMO |
0.0706 USD |
0.0684 USD |
0.0779 USD |
0.0752 USD |
| 2025-12-01 |
0.0712 USD |
24,287.3313 OSMO |
0.0760 USD |
0.0705 USD |
0.0760 USD |
0.0712 USD |
| 2025-11-30 |
0.0768 USD |
61,207.4931 OSMO |
0.0767 USD |
0.0761 USD |
0.0776 USD |
0.0776 USD |
| 2025-11-29 |
0.0774 USD |
164,803.6343 OSMO |
0.0772 USD |
0.0763 USD |
0.0786 USD |
0.0766 USD |
| 2025-11-28 |
0.0789 USD |
443,630.9486 OSMO |
0.0819 USD |
0.0762 USD |
0.0824 USD |
0.0782 USD |
| 2025-11-27 |
0.0827 USD |
151,302.9995 OSMO |
0.0825 USD |
0.0813 USD |
0.0837 USD |
0.0818 USD |
| 2025-11-26 |
0.0000 USD |
0.0000 OSMO |
0.0833 USD |
0.0833 USD |
0.0833 USD |
0.0833 USD |
| 2025-11-25 |
0.0000 USD |
0.0000 OSMO |
0.0836 USD |
0.0836 USD |
0.0836 USD |
0.0836 USD |
| 2025-11-24 |
0.0822 USD |
33,901.6577 OSMO |
0.0820 USD |
0.0816 USD |
0.0831 USD |
0.0821 USD |
| 2025-11-23 |
0.0825 USD |
200,667.9752 OSMO |
0.0844 USD |
0.0813 USD |
0.0864 USD |
0.0830 USD |
| 2025-11-22 |
0.0828 USD |
452,797.6929 OSMO |
0.0843 USD |
0.0810 USD |
0.0892 USD |
0.0822 USD |
| 2025-11-21 |
0.0864 USD |
469,506.9777 OSMO |
0.0891 USD |
0.0827 USD |
0.0892 USD |
0.0840 USD |
| 2025-11-20 |
0.0918 USD |
328,990.7604 OSMO |
0.0893 USD |
0.0888 USD |
0.0947 USD |
0.0899 USD |
| 2025-11-19 |
0.0892 USD |
283,493.4239 OSMO |
0.0906 USD |
0.0863 USD |
0.0915 USD |
0.0866 USD |
| 2025-11-18 |
0.0911 USD |
214,515.0114 OSMO |
0.0917 USD |
0.0898 USD |
0.0927 USD |
0.0923 USD |
| 2025-11-17 |
0.0939 USD |
383,533.4533 OSMO |
0.0936 USD |
0.0904 USD |
0.0966 USD |
0.0913 USD |
| 2025-11-16 |
0.0951 USD |
234,360.4085 OSMO |
0.0965 USD |
0.0925 USD |
0.0976 USD |
0.0929 USD |
| 2025-11-15 |
0.0968 USD |
54,801.4071 OSMO |
0.0956 USD |
0.0951 USD |
0.0978 USD |
0.0978 USD |
| 2025-11-14 |
0.0969 USD |
743,782.5791 OSMO |
0.0981 USD |
0.0947 USD |
0.0990 USD |
0.0972 USD |
| 2025-11-13 |
0.1027 USD |
32,644.9487 OSMO |
0.1013 USD |
0.1013 USD |
0.1042 USD |
0.1042 USD |
| 2025-11-12 |
0.1033 USD |
152.0237 OSMO |
0.1033 USD |
0.1033 USD |
0.1033 USD |
0.1033 USD |
| 2025-11-11 |
0.1081 USD |
42,105.6715 OSMO |
0.1081 USD |
0.1063 USD |
0.1094 USD |
0.1063 USD |
| 2025-11-10 |
0.1078 USD |
218,755.0868 OSMO |
0.1065 USD |
0.1059 USD |
0.1096 USD |
0.1083 USD |
| 2025-11-09 |
0.1043 USD |
428,450.1847 OSMO |
0.1076 USD |
0.0991 USD |
0.1076 USD |
0.1034 USD |
| 2025-11-08 |
0.1095 USD |
752,898.9720 OSMO |
0.1098 USD |
0.1054 USD |
0.1178 USD |
0.1073 USD |
| 2025-11-07 |
0.0970 USD |
9,959.0484 OSMO |
0.0972 USD |
0.0968 USD |
0.0975 USD |
0.0973 USD |
| 2025-11-06 |
0.0961 USD |
70,511.0558 OSMO |
0.0960 USD |
0.0958 USD |
0.0962 USD |
0.0958 USD |
| 2025-11-05 |
0.0928 USD |
357,816.3878 OSMO |
0.0937 USD |
0.0901 USD |
0.0952 USD |
0.0940 USD |
| 2025-11-04 |
0.1015 USD |
26,927.9712 OSMO |
0.1009 USD |
0.1000 USD |
0.1032 USD |
0.1006 USD |
| 2025-11-03 |
0.1078 USD |
177,196.3260 OSMO |
0.1129 USD |
0.1054 USD |
0.1129 USD |
0.1080 USD |
| 2025-11-02 |
0.1138 USD |
249,786.8243 OSMO |
0.1144 USD |
0.1103 USD |
0.1153 USD |
0.1109 USD |
| 2025-11-01 |
0.1136 USD |
131,428.6741 OSMO |
0.1111 USD |
0.1110 USD |
0.1157 USD |
0.1143 USD |
| 2025-10-31 |
0.1124 USD |
79,984.8831 OSMO |
0.1115 USD |
0.1100 USD |
0.1141 USD |
0.1110 USD |
| 2025-10-30 |
0.1137 USD |
204,349.3575 OSMO |
0.1195 USD |
0.1099 USD |
0.1198 USD |
0.1100 USD |
| 2025-10-29 |
0.1196 USD |
15,496.6101 OSMO |
0.1206 USD |
0.1190 USD |
0.1206 USD |
0.1195 USD |
| 2025-10-28 |
0.1217 USD |
166,217.7074 OSMO |
0.1227 USD |
0.1180 USD |
0.1247 USD |
0.1200 USD |
| 2025-10-27 |
0.1276 USD |
25,627.2298 OSMO |
0.1271 USD |
0.1267 USD |
0.1294 USD |
0.1281 USD |
| 2025-10-26 |
0.1167 USD |
78,743.9544 OSMO |
0.1154 USD |
0.1149 USD |
0.1187 USD |
0.1152 USD |
| 2025-10-25 |
0.1146 USD |
52,905.2129 OSMO |
0.1152 USD |
0.1136 USD |
0.1158 USD |
0.1142 USD |
| 2025-10-24 |
0.1163 USD |
73,386.5549 OSMO |
0.1156 USD |
0.1156 USD |
0.1183 USD |
0.1161 USD |
| 2025-10-23 |
0.1159 USD |
123,278.1129 OSMO |
0.1132 USD |
0.1132 USD |
0.1177 USD |
0.1157 USD |
| 2025-10-22 |
0.1163 USD |
66,995.6281 OSMO |
0.1168 USD |
0.1153 USD |
0.1180 USD |
0.1157 USD |
| 2025-10-21 |
0.1224 USD |
94,320.4821 OSMO |
0.1234 USD |
0.1185 USD |
0.1262 USD |
0.1235 USD |
| 2025-10-20 |
0.1246 USD |
116,858.5558 OSMO |
0.1235 USD |
0.1222 USD |
0.1266 USD |
0.1231 USD |
| 2025-10-19 |
0.1210 USD |
38,997.4955 OSMO |
0.1215 USD |
0.1191 USD |
0.1230 USD |
0.1227 USD |
| 2025-10-18 |
0.1213 USD |
50,240.5056 OSMO |
0.1194 USD |
0.1192 USD |
0.1229 USD |
0.1224 USD |
| 2025-10-17 |
0.1190 USD |
72,258.9274 OSMO |
0.1241 USD |
0.1149 USD |
0.1252 USD |
0.1188 USD |