Identifier on Kraken: OSMOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
0.1272 USD |
47,205.6146 OSMO |
0.1265 USD |
0.1245 USD |
0.1292 USD |
0.1288 USD |
| 2025-10-15 |
0.1307 USD |
238,065.4227 OSMO |
0.1333 USD |
0.1267 USD |
0.1348 USD |
0.1269 USD |
| 2025-10-14 |
0.1295 USD |
57,011.2166 OSMO |
0.1362 USD |
0.1258 USD |
0.1362 USD |
0.1277 USD |
| 2025-10-13 |
0.1303 USD |
60,964.5889 OSMO |
0.1278 USD |
0.1271 USD |
0.1358 USD |
0.1351 USD |
| 2025-10-12 |
0.1219 USD |
147,819.7070 OSMO |
0.1127 USD |
0.1118 USD |
0.1326 USD |
0.1309 USD |
| 2025-10-11 |
0.1120 USD |
53,215.8043 OSMO |
0.1148 USD |
0.1101 USD |
0.1217 USD |
0.1103 USD |
| 2025-10-10 |
0.1562 USD |
47,348.9608 OSMO |
0.1519 USD |
0.1512 USD |
0.1602 USD |
0.1551 USD |
| 2025-10-09 |
0.1563 USD |
115.0000 OSMO |
0.1563 USD |
0.1563 USD |
0.1563 USD |
0.1563 USD |
| 2025-10-08 |
0.1542 USD |
8,149.7792 OSMO |
0.1558 USD |
0.1518 USD |
0.1558 USD |
0.1543 USD |
| 2025-10-07 |
0.1591 USD |
123,539.6953 OSMO |
0.1717 USD |
0.1514 USD |
0.1717 USD |
0.1546 USD |
| 2025-10-06 |
0.1725 USD |
17,809.5519 OSMO |
0.1714 USD |
0.1712 USD |
0.1729 USD |
0.1715 USD |
| 2025-10-05 |
0.1764 USD |
191,404.4773 OSMO |
0.1736 USD |
0.1692 USD |
0.1811 USD |
0.1711 USD |
| 2025-10-04 |
0.1743 USD |
123,388.4171 OSMO |
0.1770 USD |
0.1702 USD |
0.1772 USD |
0.1729 USD |
| 2025-10-03 |
0.1699 USD |
110,092.4248 OSMO |
0.1702 USD |
0.1672 USD |
0.1739 USD |
0.1725 USD |
| 2025-10-02 |
0.1725 USD |
598,310.9063 OSMO |
0.1492 USD |
0.1472 USD |
0.2027 USD |
0.1704 USD |
| 2025-10-01 |
0.1435 USD |
361,442.3613 OSMO |
0.1368 USD |
0.1355 USD |
0.1510 USD |
0.1472 USD |
| 2025-09-30 |
0.1360 USD |
14,148.2687 OSMO |
0.1369 USD |
0.1345 USD |
0.1371 USD |
0.1345 USD |
| 2025-09-29 |
0.1368 USD |
140,716.6120 OSMO |
0.1386 USD |
0.1357 USD |
0.1386 USD |
0.1370 USD |
| 2025-09-28 |
0.1356 USD |
49,286.0274 OSMO |
0.1367 USD |
0.1343 USD |
0.1380 USD |
0.1380 USD |
| 2025-09-27 |
0.1373 USD |
44,420.1218 OSMO |
0.1381 USD |
0.1366 USD |
0.1381 USD |
0.1370 USD |
| 2025-09-26 |
0.1372 USD |
51,718.3593 OSMO |
0.1359 USD |
0.1358 USD |
0.1383 USD |
0.1358 USD |
| 2025-09-25 |
0.1379 USD |
146,648.7231 OSMO |
0.1421 USD |
0.1336 USD |
0.1421 USD |
0.1363 USD |
| 2025-09-24 |
0.1426 USD |
168,909.2459 OSMO |
0.1426 USD |
0.1399 USD |
0.1443 USD |
0.1425 USD |
| 2025-09-23 |
0.1432 USD |
224,746.7772 OSMO |
0.1435 USD |
0.1408 USD |
0.1452 USD |
0.1440 USD |
| 2025-09-22 |
0.1471 USD |
191,951.3440 OSMO |
0.1551 USD |
0.1404 USD |
0.1551 USD |
0.1465 USD |
| 2025-09-21 |
0.1591 USD |
22,116.1416 OSMO |
0.1590 USD |
0.1577 USD |
0.1606 USD |
0.1584 USD |
| 2025-09-20 |
0.1587 USD |
54,931.7860 OSMO |
0.1576 USD |
0.1573 USD |
0.1619 USD |
0.1604 USD |
| 2025-09-19 |
0.1625 USD |
77,277.4181 OSMO |
0.1654 USD |
0.1588 USD |
0.1671 USD |
0.1593 USD |
| 2025-09-18 |
0.1644 USD |
94,198.3301 OSMO |
0.1637 USD |
0.1627 USD |
0.1654 USD |
0.1648 USD |
| 2025-09-17 |
0.1600 USD |
59,944.9499 OSMO |
0.1627 USD |
0.1586 USD |
0.1627 USD |
0.1606 USD |
| 2025-09-16 |
0.1610 USD |
122,175.6238 OSMO |
0.1600 USD |
0.1582 USD |
0.1639 USD |
0.1587 USD |
| 2025-09-15 |
0.1660 USD |
80,772.1329 OSMO |
0.1690 USD |
0.1608 USD |
0.1711 USD |
0.1611 USD |
| 2025-09-14 |
0.1712 USD |
127,206.1315 OSMO |
0.1768 USD |
0.1682 USD |
0.1769 USD |
0.1702 USD |
| 2025-09-13 |
0.1770 USD |
89,862.2727 OSMO |
0.1728 USD |
0.1721 USD |
0.1788 USD |
0.1775 USD |
| 2025-09-12 |
0.1713 USD |
9,460.3614 OSMO |
0.1719 USD |
0.1704 USD |
0.1729 USD |
0.1709 USD |
| 2025-09-11 |
0.1709 USD |
132,878.0515 OSMO |
0.1716 USD |
0.1695 USD |
0.1751 USD |
0.1703 USD |
| 2025-09-10 |
0.1706 USD |
60,964.1741 OSMO |
0.1677 USD |
0.1674 USD |
0.1731 USD |
0.1702 USD |
| 2025-09-09 |
0.1694 USD |
127,368.3103 OSMO |
0.1671 USD |
0.1669 USD |
0.1734 USD |
0.1710 USD |
| 2025-09-08 |
0.1661 USD |
409,351.9202 OSMO |
0.1674 USD |
0.1634 USD |
0.1679 USD |
0.1665 USD |