Identifier on Kraken: OSMOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-08 |
0.1661 USD |
409,351.9202 OSMO |
0.1674 USD |
0.1634 USD |
0.1679 USD |
0.1665 USD |
| 2025-09-07 |
0.1656 USD |
321,611.5281 OSMO |
0.1645 USD |
0.1636 USD |
0.1670 USD |
0.1655 USD |
| 2025-09-06 |
0.1655 USD |
200,407.0649 OSMO |
0.1656 USD |
0.1629 USD |
0.1657 USD |
0.1644 USD |
| 2025-09-05 |
0.1653 USD |
40,439.0824 OSMO |
0.1634 USD |
0.1629 USD |
0.1687 USD |
0.1651 USD |
| 2025-09-04 |
0.1643 USD |
44,683.3302 OSMO |
0.1673 USD |
0.1612 USD |
0.1673 USD |
0.1625 USD |
| 2025-09-03 |
0.1665 USD |
49,993.5575 OSMO |
0.1647 USD |
0.1636 USD |
0.1694 USD |
0.1679 USD |
| 2025-09-02 |
0.1630 USD |
114,262.2571 OSMO |
0.1614 USD |
0.1597 USD |
0.1651 USD |
0.1639 USD |
| 2025-09-01 |
0.1617 USD |
110,133.1928 OSMO |
0.1637 USD |
0.1589 USD |
0.1665 USD |
0.1591 USD |
| 2025-08-31 |
0.1702 USD |
42,501.6451 OSMO |
0.1683 USD |
0.1683 USD |
0.1728 USD |
0.1702 USD |
| 2025-08-30 |
0.1670 USD |
15,314.9686 OSMO |
0.1662 USD |
0.1654 USD |
0.1698 USD |
0.1658 USD |
| 2025-08-29 |
0.1686 USD |
1,737,997.3166 OSMO |
0.1745 USD |
0.1627 USD |
0.1912 USD |
0.1647 USD |
| 2025-08-28 |
0.1704 USD |
90,799.7702 OSMO |
0.1685 USD |
0.1666 USD |
0.1727 USD |
0.1727 USD |
| 2025-08-27 |
0.1686 USD |
175,645.4612 OSMO |
0.1678 USD |
0.1649 USD |
0.1717 USD |
0.1680 USD |
| 2025-08-26 |
0.1635 USD |
34,754.5729 OSMO |
0.1605 USD |
0.1605 USD |
0.1654 USD |
0.1647 USD |
| 2025-08-25 |
0.1685 USD |
49,375.7229 OSMO |
0.1720 USD |
0.1629 USD |
0.1741 USD |
0.1670 USD |
| 2025-08-24 |
0.1738 USD |
27,560.0677 OSMO |
0.1760 USD |
0.1700 USD |
0.1761 USD |
0.1700 USD |
| 2025-08-23 |
0.1752 USD |
17,441.2409 OSMO |
0.1783 USD |
0.1747 USD |
0.1796 USD |
0.1777 USD |
| 2025-08-22 |
0.1714 USD |
99,973.4209 OSMO |
0.1638 USD |
0.1600 USD |
0.1801 USD |
0.1801 USD |
| 2025-08-21 |
0.1688 USD |
12,177.5499 OSMO |
0.1705 USD |
0.1666 USD |
0.1715 USD |
0.1668 USD |
| 2025-08-20 |
0.1658 USD |
52,020.6997 OSMO |
0.1616 USD |
0.1616 USD |
0.1718 USD |
0.1697 USD |
| 2025-08-19 |
0.1648 USD |
111,006.3380 OSMO |
0.1676 USD |
0.1619 USD |
0.1700 USD |
0.1654 USD |
| 2025-08-18 |
0.1695 USD |
30,156.4873 OSMO |
0.1775 USD |
0.1653 USD |
0.1775 USD |
0.1681 USD |
| 2025-08-17 |
0.1844 USD |
99,081.5704 OSMO |
0.1768 USD |
0.1768 USD |
0.1919 USD |
0.1792 USD |
| 2025-08-16 |
0.1767 USD |
125,673.8037 OSMO |
0.1750 USD |
0.1730 USD |
0.1805 USD |
0.1764 USD |
| 2025-08-15 |
0.1763 USD |
43,231.8338 OSMO |
0.1742 USD |
0.1742 USD |
0.1801 USD |
0.1743 USD |
| 2025-08-14 |
0.1876 USD |
321,924.3089 OSMO |
0.1920 USD |
0.1750 USD |
0.1994 USD |
0.1765 USD |
| 2025-08-13 |
0.1893 USD |
101,680.5015 OSMO |
0.1885 USD |
0.1830 USD |
0.1923 USD |
0.1890 USD |
| 2025-08-12 |
0.1815 USD |
96,732.7868 OSMO |
0.1792 USD |
0.1782 USD |
0.1896 USD |
0.1870 USD |
| 2025-08-11 |
0.1846 USD |
137,173.8933 OSMO |
0.1869 USD |
0.1796 USD |
0.1923 USD |
0.1852 USD |
| 2025-08-10 |
0.1841 USD |
207,969.3014 OSMO |
0.1881 USD |
0.1551 USD |
0.1926 USD |
0.1858 USD |
| 2025-08-09 |
0.1867 USD |
111,263.3058 OSMO |
0.1837 USD |
0.1828 USD |
0.1933 USD |
0.1890 USD |
| 2025-08-08 |
0.1809 USD |
120,766.0209 OSMO |
0.1792 USD |
0.1787 USD |
0.1870 USD |
0.1844 USD |
| 2025-08-07 |
0.1763 USD |
184,503.3528 OSMO |
0.1745 USD |
0.1726 USD |
0.1793 USD |
0.1775 USD |
| 2025-08-06 |
0.1746 USD |
78,581.5012 OSMO |
0.1741 USD |
0.1709 USD |
0.1789 USD |
0.1745 USD |
| 2025-08-05 |
0.1826 USD |
174,376.8385 OSMO |
0.1786 USD |
0.1738 USD |
0.1982 USD |
0.1755 USD |
| 2025-08-04 |
0.1736 USD |
33,972.5772 OSMO |
0.1679 USD |
0.1679 USD |
0.1788 USD |
0.1758 USD |
| 2025-08-03 |
0.1636 USD |
63,379.4425 OSMO |
0.1583 USD |
0.1583 USD |
0.1663 USD |
0.1658 USD |
| 2025-08-02 |
0.1606 USD |
65,477.3866 OSMO |
0.1610 USD |
0.1567 USD |
0.1646 USD |
0.1593 USD |
| 2025-08-01 |
0.1645 USD |
75,096.3288 OSMO |
0.1658 USD |
0.1618 USD |
0.1667 USD |
0.1625 USD |
| 2025-07-31 |
0.1742 USD |
36,067.8158 OSMO |
0.1725 USD |
0.1708 USD |
0.1781 USD |
0.1708 USD |
| 2025-07-30 |
0.1738 USD |
70,860.8390 OSMO |
0.1771 USD |
0.1685 USD |
0.1796 USD |
0.1727 USD |
| 2025-07-29 |
0.1790 USD |
62,328.5256 OSMO |
0.1812 USD |
0.1755 USD |
0.1860 USD |
0.1780 USD |
| 2025-07-28 |
0.1911 USD |
157,583.2886 OSMO |
0.1944 USD |
0.1820 USD |
0.1965 USD |
0.1820 USD |
| 2025-07-27 |
0.1853 USD |
86,625.6091 OSMO |
0.1879 USD |
0.1765 USD |
0.1942 USD |
0.1930 USD |
| 2025-07-26 |
0.1878 USD |
51,946.7540 OSMO |
0.1866 USD |
0.1857 USD |
0.1892 USD |
0.1886 USD |
| 2025-07-25 |
0.1852 USD |
141,460.4794 OSMO |
0.1820 USD |
0.1783 USD |
0.1874 USD |
0.1851 USD |
| 2025-07-24 |
0.1811 USD |
193,030.6991 OSMO |
0.1837 USD |
0.1744 USD |
0.1893 USD |
0.1847 USD |
| 2025-07-23 |
0.1904 USD |
283,861.4882 OSMO |
0.2012 USD |
0.1697 USD |
0.2052 USD |
0.1830 USD |
| 2025-07-22 |
0.1988 USD |
153,833.0333 OSMO |
0.2016 USD |
0.1932 USD |
0.2049 USD |
0.1988 USD |
| 2025-07-21 |
0.2048 USD |
138,838.7828 OSMO |
0.2011 USD |
0.1981 USD |
0.2104 USD |
0.2007 USD |