Identifier on Kraken: OSMOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-23 |
0.5493 USD |
48,587.6917 OSMO |
0.5345 USD |
0.5345 USD |
0.5653 USD |
0.5653 USD |
| 2024-09-22 |
0.5391 USD |
10,606.5783 OSMO |
0.5478 USD |
0.5279 USD |
0.5478 USD |
0.5279 USD |
| 2024-09-21 |
0.5309 USD |
7,977.0994 OSMO |
0.5354 USD |
0.5215 USD |
0.5461 USD |
0.5403 USD |
| 2024-09-20 |
0.5300 USD |
37,228.5646 OSMO |
0.5226 USD |
0.5145 USD |
0.5426 USD |
0.5249 USD |
| 2024-09-19 |
0.5163 USD |
212,300.4130 OSMO |
0.4919 USD |
0.4919 USD |
0.5305 USD |
0.5191 USD |
| 2024-09-18 |
0.4724 USD |
14,217.5338 OSMO |
0.4720 USD |
0.4556 USD |
0.4863 USD |
0.4749 USD |
| 2024-09-17 |
0.4702 USD |
146,175.1786 OSMO |
0.4257 USD |
0.4257 USD |
0.4921 USD |
0.4728 USD |
| 2024-09-16 |
0.4323 USD |
56,207.4434 OSMO |
0.4413 USD |
0.4177 USD |
0.4426 USD |
0.4179 USD |
| 2024-09-15 |
0.4435 USD |
6,439.4140 OSMO |
0.4274 USD |
0.4274 USD |
0.4622 USD |
0.4493 USD |
| 2024-09-14 |
0.4211 USD |
12,989.6930 OSMO |
0.4185 USD |
0.4169 USD |
0.4237 USD |
0.4205 USD |
| 2024-09-13 |
0.4071 USD |
4,568.5624 OSMO |
0.4067 USD |
0.4031 USD |
0.4185 USD |
0.4185 USD |
| 2024-09-12 |
0.3946 USD |
70,267.8772 OSMO |
0.3973 USD |
0.3908 USD |
0.4024 USD |
0.4017 USD |
| 2024-09-11 |
0.3962 USD |
32,158.6245 OSMO |
0.4003 USD |
0.3844 USD |
0.4003 USD |
0.3967 USD |
| 2024-09-10 |
0.3968 USD |
17,449.3826 OSMO |
0.3947 USD |
0.3930 USD |
0.4020 USD |
0.4007 USD |
| 2024-09-09 |
0.3842 USD |
8,927.0949 OSMO |
0.3765 USD |
0.3765 USD |
0.3962 USD |
0.3962 USD |
| 2024-09-08 |
0.3706 USD |
26,711.3145 OSMO |
0.3643 USD |
0.3641 USD |
0.3750 USD |
0.3705 USD |
| 2024-09-07 |
0.3661 USD |
24,388.9556 OSMO |
0.3637 USD |
0.3637 USD |
0.3742 USD |
0.3668 USD |
| 2024-09-06 |
0.3746 USD |
13,123.5019 OSMO |
0.3780 USD |
0.3546 USD |
0.3872 USD |
0.3649 USD |
| 2024-09-05 |
0.3861 USD |
13,336.7776 OSMO |
0.3886 USD |
0.3768 USD |
0.3896 USD |
0.3775 USD |
| 2024-09-04 |
0.3796 USD |
36,151.8137 OSMO |
0.3656 USD |
0.3649 USD |
0.3922 USD |
0.3887 USD |
| 2024-09-03 |
0.3822 USD |
36,311.5683 OSMO |
0.4007 USD |
0.3762 USD |
0.4047 USD |
0.3762 USD |
| 2024-09-02 |
0.3930 USD |
11,804.3532 OSMO |
0.3803 USD |
0.3773 USD |
0.4013 USD |
0.3973 USD |
| 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 |