Identifier on Kraken: OSMOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |