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