Identifier on Kraken: OSMOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-11 |
0.2189 USD |
143,955.9425 OSMO |
0.2140 USD |
0.2132 USD |
0.2290 USD |
0.2187 USD |
| 2025-04-10 |
0.2173 USD |
105,524.6173 OSMO |
0.2245 USD |
0.2111 USD |
0.2245 USD |
0.2131 USD |
| 2025-04-09 |
0.2111 USD |
144,134.7045 OSMO |
0.2051 USD |
0.2003 USD |
0.2263 USD |
0.2256 USD |
| 2025-04-08 |
0.2114 USD |
119,968.3813 OSMO |
0.2122 USD |
0.2047 USD |
0.2185 USD |
0.2078 USD |
| 2025-04-07 |
0.2129 USD |
204,210.4961 OSMO |
0.2159 USD |
0.1969 USD |
0.2266 USD |
0.2124 USD |
| 2025-04-06 |
0.2252 USD |
211,268.9057 OSMO |
0.2374 USD |
0.2136 USD |
0.2396 USD |
0.2162 USD |
| 2025-04-05 |
0.2417 USD |
74,904.2504 OSMO |
0.2452 USD |
0.2361 USD |
0.2485 USD |
0.2385 USD |
| 2025-04-04 |
0.2453 USD |
103,466.3927 OSMO |
0.2407 USD |
0.2352 USD |
0.2560 USD |
0.2456 USD |
| 2025-04-03 |
0.2427 USD |
65,943.8925 OSMO |
0.2447 USD |
0.2330 USD |
0.2527 USD |
0.2413 USD |
| 2025-04-02 |
0.2575 USD |
96,506.7542 OSMO |
0.2572 USD |
0.2513 USD |
0.2637 USD |
0.2521 USD |
| 2025-04-01 |
0.2630 USD |
32,588.4340 OSMO |
0.2617 USD |
0.2596 USD |
0.2681 USD |
0.2617 USD |
| 2025-03-31 |
0.2603 USD |
62,428.5755 OSMO |
0.2609 USD |
0.2543 USD |
0.2894 USD |
0.2636 USD |
| 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 |