Identifier on Kraken: OSMOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-20 |
0.3349 USD |
89,698.2181 OSMO |
0.3149 USD |
0.3149 USD |
0.3493 USD |
0.3481 USD |
| 2025-02-19 |
0.3133 USD |
55,154.5745 OSMO |
0.3112 USD |
0.3051 USD |
0.3165 USD |
0.3119 USD |
| 2025-02-18 |
0.3126 USD |
113,550.4442 OSMO |
0.3230 USD |
0.3002 USD |
0.3277 USD |
0.3042 USD |
| 2025-02-17 |
0.3209 USD |
18,624.1485 OSMO |
0.3254 USD |
0.3134 USD |
0.3319 USD |
0.3153 USD |
| 2025-02-16 |
0.3274 USD |
37,921.7410 OSMO |
0.3382 USD |
0.3185 USD |
0.3408 USD |
0.3247 USD |
| 2025-02-15 |
0.3430 USD |
385,536.6816 OSMO |
0.3192 USD |
0.3141 USD |
0.4033 USD |
0.3375 USD |
| 2025-02-14 |
0.3190 USD |
131,420.5570 OSMO |
0.3112 USD |
0.3108 USD |
0.3282 USD |
0.3279 USD |
| 2025-02-13 |
0.3087 USD |
47,255.2573 OSMO |
0.3158 USD |
0.3041 USD |
0.3186 USD |
0.3096 USD |
| 2025-02-12 |
0.3023 USD |
34,025.9953 OSMO |
0.2987 USD |
0.2913 USD |
0.3115 USD |
0.3066 USD |
| 2025-02-11 |
0.3056 USD |
45,637.5406 OSMO |
0.3138 USD |
0.2913 USD |
0.3216 USD |
0.2941 USD |
| 2025-02-10 |
0.2984 USD |
69,355.9703 OSMO |
0.2954 USD |
0.2882 USD |
0.3076 USD |
0.3028 USD |
| 2025-02-09 |
0.2971 USD |
54,833.8869 OSMO |
0.2981 USD |
0.2887 USD |
0.3043 USD |
0.2887 USD |
| 2025-02-08 |
0.2904 USD |
22,505.3335 OSMO |
0.2863 USD |
0.2830 USD |
0.2987 USD |
0.2987 USD |
| 2025-02-07 |
0.2894 USD |
51,521.0427 OSMO |
0.2830 USD |
0.2788 USD |
0.3004 USD |
0.2836 USD |
| 2025-02-06 |
0.2891 USD |
33,895.8665 OSMO |
0.3001 USD |
0.2802 USD |
0.3040 USD |
0.2818 USD |
| 2025-02-05 |
0.3057 USD |
83,305.9228 OSMO |
0.3209 USD |
0.2959 USD |
0.3251 USD |
0.2968 USD |
| 2025-02-04 |
0.3318 USD |
127,790.5664 OSMO |
0.3258 USD |
0.2916 USD |
0.3619 USD |
0.3233 USD |
| 2025-02-03 |
0.2713 USD |
489,602.3463 OSMO |
0.3128 USD |
0.2426 USD |
0.3144 USD |
0.3134 USD |
| 2025-02-02 |
0.3450 USD |
38,644.4880 OSMO |
0.3767 USD |
0.3241 USD |
0.3767 USD |
0.3280 USD |
| 2025-02-01 |
0.3933 USD |
68,156.5238 OSMO |
0.4053 USD |
0.3876 USD |
0.4074 USD |
0.3905 USD |
| 2025-01-31 |
0.4006 USD |
135,051.1662 OSMO |
0.3936 USD |
0.3885 USD |
0.4171 USD |
0.4064 USD |
| 2025-01-30 |
0.3918 USD |
42,806.7390 OSMO |
0.3835 USD |
0.3829 USD |
0.4016 USD |
0.3972 USD |
| 2025-01-29 |
0.3816 USD |
223,734.2882 OSMO |
0.3828 USD |
0.3730 USD |
0.3950 USD |
0.3908 USD |
| 2025-01-28 |
0.3940 USD |
67,522.8535 OSMO |
0.3927 USD |
0.3822 USD |
0.4006 USD |
0.3873 USD |
| 2025-01-27 |
0.3866 USD |
167,979.5601 OSMO |
0.4087 USD |
0.3704 USD |
0.4087 USD |
0.3941 USD |
| 2025-01-26 |
0.4182 USD |
88,123.3547 OSMO |
0.4184 USD |
0.4102 USD |
0.4300 USD |
0.4214 USD |
| 2025-01-25 |
0.4169 USD |
65,790.3723 OSMO |
0.4173 USD |
0.4081 USD |
0.4215 USD |
0.4160 USD |
| 2025-01-24 |
0.4153 USD |
77,602.1748 OSMO |
0.4102 USD |
0.4057 USD |
0.4340 USD |
0.4200 USD |
| 2025-01-23 |
0.4122 USD |
43,190.3455 OSMO |
0.4247 USD |
0.4037 USD |
0.4247 USD |
0.4166 USD |
| 2025-01-22 |
0.4310 USD |
85,134.9203 OSMO |
0.4261 USD |
0.4201 USD |
0.4793 USD |
0.4256 USD |
| 2025-01-21 |
0.4279 USD |
111,849.3511 OSMO |
0.4095 USD |
0.3987 USD |
0.4686 USD |
0.4338 USD |
| 2025-01-20 |
0.4173 USD |
126,436.6322 OSMO |
0.4054 USD |
0.3942 USD |
0.4502 USD |
0.4119 USD |
| 2025-01-19 |
0.4426 USD |
95,892.9830 OSMO |
0.4528 USD |
0.4057 USD |
0.4682 USD |
0.4136 USD |
| 2025-01-18 |
0.4668 USD |
105,602.6048 OSMO |
0.4946 USD |
0.4476 USD |
0.4947 USD |
0.4500 USD |
| 2025-01-17 |
0.4952 USD |
96,434.7735 OSMO |
0.4768 USD |
0.4768 USD |
0.5009 USD |
0.4869 USD |
| 2025-01-16 |
0.4725 USD |
109,352.1328 OSMO |
0.4773 USD |
0.4596 USD |
0.4860 USD |
0.4767 USD |
| 2025-01-15 |
0.4582 USD |
137,244.8506 OSMO |
0.4516 USD |
0.4414 USD |
0.4662 USD |
0.4616 USD |
| 2025-01-14 |
0.4436 USD |
486,684.7934 OSMO |
0.4442 USD |
0.4325 USD |
0.4525 USD |
0.4483 USD |
| 2025-01-13 |
0.4245 USD |
210,622.3266 OSMO |
0.4525 USD |
0.3973 USD |
0.4642 USD |
0.4244 USD |
| 2025-01-12 |
0.4584 USD |
10,800.2681 OSMO |
0.4629 USD |
0.4552 USD |
0.4629 USD |
0.4605 USD |
| 2025-01-11 |
0.4589 USD |
42,535.1407 OSMO |
0.4704 USD |
0.4522 USD |
0.4704 USD |
0.4601 USD |
| 2025-01-10 |
0.4676 USD |
137,394.4518 OSMO |
0.4679 USD |
0.4512 USD |
0.4803 USD |
0.4614 USD |
| 2025-01-09 |
0.4693 USD |
39,182.4333 OSMO |
0.4788 USD |
0.4533 USD |
0.4888 USD |
0.4649 USD |
| 2025-01-08 |
0.4977 USD |
148,646.2096 OSMO |
0.5077 USD |
0.4847 USD |
0.5145 USD |
0.4936 USD |
| 2025-01-07 |
0.5451 USD |
150,056.0486 OSMO |
0.5737 USD |
0.5001 USD |
0.5792 USD |
0.5096 USD |
| 2025-01-06 |
0.5845 USD |
688,216.3714 OSMO |
0.5056 USD |
0.4825 USD |
0.6449 USD |
0.5923 USD |
| 2025-01-05 |
0.5078 USD |
261,979.8216 OSMO |
0.4827 USD |
0.4800 USD |
0.5148 USD |
0.5097 USD |
| 2025-01-04 |
0.4804 USD |
10,888.9739 OSMO |
0.4836 USD |
0.4724 USD |
0.4900 USD |
0.4825 USD |
| 2025-01-03 |
0.4707 USD |
34,301.8055 OSMO |
0.4573 USD |
0.4426 USD |
0.4891 USD |
0.4797 USD |
| 2025-01-02 |
0.4538 USD |
18,014.9097 OSMO |
0.4338 USD |
0.4338 USD |
0.4650 USD |
0.4547 USD |