Identifier on Kraken: OSMOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-31 |
0.2064 USD |
56,713.3416 OSMO |
0.2061 USD |
0.2022 USD |
0.2120 USD |
0.2097 USD |
| 2025-05-30 |
0.2174 USD |
17,170.7950 OSMO |
0.2220 USD |
0.2143 USD |
0.2220 USD |
0.2174 USD |
| 2025-05-29 |
0.2314 USD |
64,326.5354 OSMO |
0.2327 USD |
0.2254 USD |
0.2386 USD |
0.2311 USD |
| 2025-05-28 |
0.2338 USD |
16,865.5221 OSMO |
0.2326 USD |
0.2299 USD |
0.2380 USD |
0.2299 USD |
| 2025-05-27 |
0.2340 USD |
29,403.2746 OSMO |
0.2299 USD |
0.2280 USD |
0.2383 USD |
0.2373 USD |
| 2025-05-26 |
0.2331 USD |
47,933.6159 OSMO |
0.2338 USD |
0.2310 USD |
0.2385 USD |
0.2315 USD |
| 2025-05-25 |
0.2314 USD |
34,485.6020 OSMO |
0.2328 USD |
0.2253 USD |
0.2328 USD |
0.2253 USD |
| 2025-05-24 |
0.2367 USD |
78,164.1513 OSMO |
0.2308 USD |
0.2308 USD |
0.2414 USD |
0.2360 USD |
| 2025-05-23 |
0.2489 USD |
57,122.9861 OSMO |
0.2520 USD |
0.2402 USD |
0.2583 USD |
0.2402 USD |
| 2025-05-22 |
0.2464 USD |
31,849.9227 OSMO |
0.2436 USD |
0.2435 USD |
0.2507 USD |
0.2453 USD |
| 2025-05-21 |
0.2417 USD |
24,665.5108 OSMO |
0.2421 USD |
0.2390 USD |
0.2466 USD |
0.2466 USD |
| 2025-05-20 |
0.2416 USD |
24,165.0949 OSMO |
0.2411 USD |
0.2349 USD |
0.2449 USD |
0.2361 USD |
| 2025-05-19 |
0.2345 USD |
68,368.7738 OSMO |
0.2404 USD |
0.2302 USD |
0.2404 USD |
0.2398 USD |
| 2025-05-18 |
0.2402 USD |
26,087.4915 OSMO |
0.2285 USD |
0.2285 USD |
0.2497 USD |
0.2387 USD |
| 2025-05-17 |
0.2305 USD |
77,115.8141 OSMO |
0.2321 USD |
0.2277 USD |
0.2336 USD |
0.2301 USD |
| 2025-05-16 |
0.2402 USD |
11,515.0348 OSMO |
0.2370 USD |
0.2366 USD |
0.2430 USD |
0.2385 USD |
| 2025-05-15 |
0.2439 USD |
86,940.2276 OSMO |
0.2576 USD |
0.2353 USD |
0.2582 USD |
0.2496 USD |
| 2025-05-14 |
0.2637 USD |
56,232.2445 OSMO |
0.2687 USD |
0.2565 USD |
0.2710 USD |
0.2584 USD |
| 2025-05-13 |
0.2540 USD |
34,706.7761 OSMO |
0.2608 USD |
0.2481 USD |
0.2641 USD |
0.2630 USD |
| 2025-05-12 |
0.2689 USD |
80,925.2388 OSMO |
0.2698 USD |
0.2538 USD |
0.2740 USD |
0.2614 USD |
| 2025-05-11 |
0.2649 USD |
16,433.3192 OSMO |
0.2698 USD |
0.2576 USD |
0.2712 USD |
0.2628 USD |
| 2025-05-10 |
0.2561 USD |
15,952.1433 OSMO |
0.2547 USD |
0.2512 USD |
0.2608 USD |
0.2553 USD |
| 2025-05-09 |
0.2458 USD |
38,868.0673 OSMO |
0.2392 USD |
0.2363 USD |
0.2535 USD |
0.2507 USD |
| 2025-05-08 |
0.2256 USD |
241,618.0744 OSMO |
0.2174 USD |
0.2166 USD |
0.2348 USD |
0.2348 USD |
| 2025-05-07 |
0.2157 USD |
20,845.7520 OSMO |
0.2143 USD |
0.2116 USD |
0.2189 USD |
0.2130 USD |
| 2025-05-06 |
0.2116 USD |
80,163.0058 OSMO |
0.2161 USD |
0.2072 USD |
0.2165 USD |
0.2106 USD |
| 2025-05-05 |
0.2159 USD |
13,150.5796 OSMO |
0.2140 USD |
0.2129 USD |
0.2206 USD |
0.2158 USD |
| 2025-05-04 |
0.2169 USD |
36,886.0832 OSMO |
0.2159 USD |
0.2128 USD |
0.2190 USD |
0.2149 USD |
| 2025-05-03 |
0.2237 USD |
85,316.9724 OSMO |
0.2268 USD |
0.2157 USD |
0.2360 USD |
0.2176 USD |
| 2025-05-02 |
0.2300 USD |
98,983.0187 OSMO |
0.2366 USD |
0.2268 USD |
0.2370 USD |
0.2268 USD |
| 2025-05-01 |
0.2385 USD |
13,453.2314 OSMO |
0.2312 USD |
0.2295 USD |
0.2401 USD |
0.2388 USD |
| 2025-04-30 |
0.2352 USD |
78,219.4691 OSMO |
0.2336 USD |
0.2310 USD |
0.2391 USD |
0.2325 USD |
| 2025-04-29 |
0.2410 USD |
248,965.4209 OSMO |
0.2366 USD |
0.2276 USD |
0.2704 USD |
0.2399 USD |
| 2025-04-28 |
0.2417 USD |
68,378.5142 OSMO |
0.2429 USD |
0.2335 USD |
0.2490 USD |
0.2355 USD |
| 2025-04-27 |
0.2477 USD |
61,785.1093 OSMO |
0.2537 USD |
0.2427 USD |
0.2556 USD |
0.2456 USD |
| 2025-04-26 |
0.2526 USD |
84,129.1577 OSMO |
0.2509 USD |
0.2482 USD |
0.2572 USD |
0.2537 USD |
| 2025-04-25 |
0.2464 USD |
80,541.5354 OSMO |
0.2446 USD |
0.2388 USD |
0.2508 USD |
0.2474 USD |
| 2025-04-24 |
0.2355 USD |
21,195.6256 OSMO |
0.2383 USD |
0.2315 USD |
0.2395 USD |
0.2379 USD |
| 2025-04-23 |
0.2426 USD |
76,031.6925 OSMO |
0.2506 USD |
0.2348 USD |
0.2506 USD |
0.2390 USD |
| 2025-04-22 |
0.2472 USD |
910,026.4376 OSMO |
0.2150 USD |
0.2143 USD |
0.2858 USD |
0.2521 USD |
| 2025-04-21 |
0.2223 USD |
50,095.5279 OSMO |
0.2195 USD |
0.2170 USD |
0.2287 USD |
0.2175 USD |
| 2025-04-20 |
0.2172 USD |
47,436.3268 OSMO |
0.2180 USD |
0.2155 USD |
0.2219 USD |
0.2178 USD |
| 2025-04-19 |
0.2156 USD |
63,083.5546 OSMO |
0.2124 USD |
0.2124 USD |
0.2183 USD |
0.2170 USD |
| 2025-04-18 |
0.2091 USD |
82,765.7729 OSMO |
0.2050 USD |
0.2044 USD |
0.2135 USD |
0.2128 USD |
| 2025-04-17 |
0.2073 USD |
100,959.2568 OSMO |
0.2040 USD |
0.2019 USD |
0.2120 USD |
0.2089 USD |
| 2025-04-16 |
0.2066 USD |
69,597.4120 OSMO |
0.2088 USD |
0.2024 USD |
0.2124 USD |
0.2056 USD |
| 2025-04-15 |
0.2163 USD |
310,759.6361 OSMO |
0.2195 USD |
0.2115 USD |
0.2238 USD |
0.2117 USD |
| 2025-04-14 |
0.2173 USD |
99,364.7724 OSMO |
0.2186 USD |
0.2133 USD |
0.2228 USD |
0.2171 USD |
| 2025-04-13 |
0.2251 USD |
101,233.8636 OSMO |
0.2288 USD |
0.2120 USD |
0.2461 USD |
0.2144 USD |
| 2025-04-12 |
0.2243 USD |
30,804.7586 OSMO |
0.2221 USD |
0.2177 USD |
0.2314 USD |
0.2283 USD |