Identifier on Kraken: OSMOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.2632 USD |
181,293.2451 OSMO |
0.2589 USD |
0.2589 USD |
0.2694 USD |
0.2618 USD |
| 2025-03-29 |
0.2616 USD |
91,717.8169 OSMO |
0.2742 USD |
0.2570 USD |
0.2747 USD |
0.2577 USD |
| 2025-03-28 |
0.2832 USD |
52,835.3477 OSMO |
0.2983 USD |
0.2768 USD |
0.2983 USD |
0.2768 USD |
| 2025-03-27 |
0.2947 USD |
46,627.8972 OSMO |
0.3005 USD |
0.2892 USD |
0.3027 USD |
0.2988 USD |
| 2025-03-26 |
0.3004 USD |
34,033.6664 OSMO |
0.3001 USD |
0.2966 USD |
0.3044 USD |
0.3028 USD |
| 2025-03-25 |
0.3030 USD |
4,035.2139 OSMO |
0.3061 USD |
0.3008 USD |
0.3062 USD |
0.3010 USD |
| 2025-03-24 |
0.3030 USD |
24,815.9385 OSMO |
0.2971 USD |
0.2971 USD |
0.3054 USD |
0.3051 USD |
| 2025-03-23 |
0.2972 USD |
19,263.8802 OSMO |
0.2975 USD |
0.2927 USD |
0.3001 USD |
0.2949 USD |
| 2025-03-22 |
0.2892 USD |
23,383.7559 OSMO |
0.2855 USD |
0.2855 USD |
0.2971 USD |
0.2971 USD |
| 2025-03-21 |
0.2834 USD |
10,650.7374 OSMO |
0.2917 USD |
0.2820 USD |
0.2917 USD |
0.2847 USD |
| 2025-03-20 |
0.2921 USD |
48,930.9471 OSMO |
0.2978 USD |
0.2872 USD |
0.2978 USD |
0.2954 USD |
| 2025-03-19 |
0.2881 USD |
8,790.8876 OSMO |
0.2881 USD |
0.2844 USD |
0.2918 USD |
0.2901 USD |
| 2025-03-18 |
0.2898 USD |
17,545.3484 OSMO |
0.2917 USD |
0.2807 USD |
0.2925 USD |
0.2825 USD |
| 2025-03-17 |
0.2919 USD |
6,024.4063 OSMO |
0.2933 USD |
0.2869 USD |
0.2963 USD |
0.2869 USD |
| 2025-03-16 |
0.3005 USD |
20,401.0741 OSMO |
0.3016 USD |
0.2913 USD |
0.3037 USD |
0.2913 USD |
| 2025-03-15 |
0.3031 USD |
108,656.0972 OSMO |
0.2911 USD |
0.2864 USD |
0.3133 USD |
0.3073 USD |
| 2025-03-14 |
0.2720 USD |
33,787.1568 OSMO |
0.2686 USD |
0.2686 USD |
0.2813 USD |
0.2799 USD |
| 2025-03-13 |
0.2647 USD |
27,573.0609 OSMO |
0.2636 USD |
0.2601 USD |
0.2673 USD |
0.2670 USD |
| 2025-03-12 |
0.2575 USD |
59,319.3876 OSMO |
0.2555 USD |
0.2516 USD |
0.2658 USD |
0.2581 USD |
| 2025-03-11 |
0.2332 USD |
51,194.0010 OSMO |
0.2477 USD |
0.2271 USD |
0.2510 USD |
0.2510 USD |
| 2025-03-10 |
0.2654 USD |
84,574.4708 OSMO |
0.2616 USD |
0.2486 USD |
0.2748 USD |
0.2486 USD |
| 2025-03-09 |
0.2778 USD |
62,783.7837 OSMO |
0.2776 USD |
0.2577 USD |
0.2831 USD |
0.2593 USD |
| 2025-03-08 |
0.2815 USD |
26,733.3161 OSMO |
0.2832 USD |
0.2778 USD |
0.2851 USD |
0.2783 USD |
| 2025-03-07 |
0.2897 USD |
24,032.9859 OSMO |
0.2857 USD |
0.2755 USD |
0.2954 USD |
0.2918 USD |
| 2025-03-06 |
0.2929 USD |
24,681.7476 OSMO |
0.2914 USD |
0.2862 USD |
0.2998 USD |
0.2898 USD |
| 2025-03-05 |
0.2811 USD |
15,489.6426 OSMO |
0.2757 USD |
0.2741 USD |
0.2883 USD |
0.2866 USD |
| 2025-03-04 |
0.2721 USD |
114,997.7837 OSMO |
0.2800 USD |
0.2617 USD |
0.2819 USD |
0.2784 USD |
| 2025-03-03 |
0.3035 USD |
66,304.1259 OSMO |
0.3231 USD |
0.2893 USD |
0.3231 USD |
0.2896 USD |
| 2025-03-02 |
0.2998 USD |
340,487.6058 OSMO |
0.2962 USD |
0.2960 USD |
0.3239 USD |
0.3207 USD |
| 2025-03-01 |
0.3008 USD |
21,578.2624 OSMO |
0.3044 USD |
0.2953 USD |
0.3054 USD |
0.2961 USD |
| 2025-02-28 |
0.2906 USD |
64,047.8224 OSMO |
0.3045 USD |
0.2817 USD |
0.3049 USD |
0.3043 USD |
| 2025-02-27 |
0.3177 USD |
26,438.3239 OSMO |
0.3123 USD |
0.3115 USD |
0.3215 USD |
0.3117 USD |
| 2025-02-26 |
0.3169 USD |
62,488.2880 OSMO |
0.3131 USD |
0.3073 USD |
0.3231 USD |
0.3123 USD |
| 2025-02-25 |
0.3150 USD |
474,171.3726 OSMO |
0.3173 USD |
0.2891 USD |
0.3255 USD |
0.3026 USD |
| 2025-02-24 |
0.3375 USD |
68,953.9626 OSMO |
0.3614 USD |
0.3272 USD |
0.3614 USD |
0.3272 USD |
| 2025-02-23 |
0.3643 USD |
135,798.7196 OSMO |
0.3418 USD |
0.3390 USD |
0.3971 USD |
0.3565 USD |
| 2025-02-22 |
0.3352 USD |
84,892.7643 OSMO |
0.3274 USD |
0.3274 USD |
0.3414 USD |
0.3411 USD |
| 2025-02-21 |
0.3417 USD |
48,014.1891 OSMO |
0.3445 USD |
0.3252 USD |
0.3509 USD |
0.3257 USD |
| 2025-02-20 |
0.3349 USD |
89,698.2181 OSMO |
0.3149 USD |
0.3149 USD |
0.3493 USD |
0.3481 USD |
| 2025-02-19 |
0.3133 USD |
55,154.5745 OSMO |
0.3112 USD |
0.3051 USD |
0.3165 USD |
0.3119 USD |
| 2025-02-18 |
0.3126 USD |
113,550.4442 OSMO |
0.3230 USD |
0.3002 USD |
0.3277 USD |
0.3042 USD |
| 2025-02-17 |
0.3209 USD |
18,624.1485 OSMO |
0.3254 USD |
0.3134 USD |
0.3319 USD |
0.3153 USD |
| 2025-02-16 |
0.3274 USD |
37,921.7410 OSMO |
0.3382 USD |
0.3185 USD |
0.3408 USD |
0.3247 USD |
| 2025-02-15 |
0.3430 USD |
385,536.6816 OSMO |
0.3192 USD |
0.3141 USD |
0.4033 USD |
0.3375 USD |
| 2025-02-14 |
0.3190 USD |
131,420.5570 OSMO |
0.3112 USD |
0.3108 USD |
0.3282 USD |
0.3279 USD |
| 2025-02-13 |
0.3087 USD |
47,255.2573 OSMO |
0.3158 USD |
0.3041 USD |
0.3186 USD |
0.3096 USD |
| 2025-02-12 |
0.3023 USD |
34,025.9953 OSMO |
0.2987 USD |
0.2913 USD |
0.3115 USD |
0.3066 USD |
| 2025-02-11 |
0.3056 USD |
45,637.5406 OSMO |
0.3138 USD |
0.2913 USD |
0.3216 USD |
0.2941 USD |
| 2025-02-10 |
0.2984 USD |
69,355.9703 OSMO |
0.2954 USD |
0.2882 USD |
0.3076 USD |
0.3028 USD |
| 2025-02-09 |
0.2971 USD |
54,833.8869 OSMO |
0.2981 USD |
0.2887 USD |
0.3043 USD |
0.2887 USD |