Identifier on Kraken: OSMOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-12-16 |
0.0589 USD |
58,088.4868 OSMO |
0.0591 USD |
0.0582 USD |
0.0593 USD |
0.0591 USD |
| 2025-12-15 |
0.0632 USD |
657,183.2987 OSMO |
0.0651 USD |
0.0610 USD |
0.0654 USD |
0.0612 USD |
| 2025-12-14 |
0.0675 USD |
140,104.5760 OSMO |
0.0687 USD |
0.0660 USD |
0.0688 USD |
0.0662 USD |
| 2025-12-13 |
0.0683 USD |
108,405.7384 OSMO |
0.0682 USD |
0.0675 USD |
0.0693 USD |
0.0691 USD |
| 2025-12-12 |
0.0693 USD |
462,944.8146 OSMO |
0.0696 USD |
0.0672 USD |
0.0790 USD |
0.0681 USD |
| 2025-12-11 |
0.0676 USD |
213,611.0577 OSMO |
0.0715 USD |
0.0663 USD |
0.0717 USD |
0.0677 USD |
| 2025-12-10 |
0.0733 USD |
90,304.1140 OSMO |
0.0743 USD |
0.0729 USD |
0.0743 USD |
0.0739 USD |
| 2025-12-09 |
0.0712 USD |
59,222.4903 OSMO |
0.0713 USD |
0.0706 USD |
0.0720 USD |
0.0711 USD |
| 2025-12-08 |
0.0726 USD |
307,280.3701 OSMO |
0.0713 USD |
0.0708 USD |
0.0765 USD |
0.0734 USD |
| 2025-12-07 |
0.0709 USD |
329,904.9707 OSMO |
0.0724 USD |
0.0689 USD |
0.0730 USD |
0.0715 USD |
| 2025-12-06 |
0.0705 USD |
25,547.0075 OSMO |
0.0701 USD |
0.0701 USD |
0.0707 USD |
0.0707 USD |
| 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 |