OSMO Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.03530394 | $0.03740872 | $0.0351534 | $0.03724933 | $2.34M |
| 2026-09-23 | $0.03700563 | $0.03823506 | $0.03480031 | $0.03528841 | $2.55M |
| 2026-09-22 | $0.03657599 | $0.03759356 | $0.03596057 | $0.03704957 | $2.75M |
| 2026-09-21 | $0.03682026 | $0.03807636 | $0.03580288 | $0.03654332 | $3.68M |
| 2026-09-20 | $0.0354831 | $0.03726182 | $0.03453279 | $0.03689565 | $3.06M |
| 2026-09-19 | $0.0364739 | $0.03679565 | $0.03497615 | $0.03552836 | $2.05M |
| 2026-09-18 | $0.03365757 | $0.03654231 | $0.03358998 | $0.03647402 | $2.31M |
| 2026-09-17 | $0.03253972 | $0.03404646 | $0.03233799 | $0.03364757 | $1.93M |
| 2026-09-16 | $0.03199127 | $0.03252758 | $0.03150595 | $0.03251958 | $1.69M |
| 2026-09-15 | $0.03367118 | $0.03394528 | $0.03185087 | $0.03200551 | $1.75M |
| 2026-09-14 | $0.03366983 | $0.03441374 | $0.03341321 | $0.03370204 | $1.80M |
| 2026-09-13 | $0.03358829 | $0.03466507 | $0.03353364 | $0.03368071 | $1.97M |
| 2026-09-12 | $0.03341427 | $0.03437648 | $0.03338886 | $0.03355293 | $1.66M |
| 2026-09-11 | $0.03395844 | $0.03447522 | $0.03306757 | $0.03337831 | $2.06M |
| 2026-09-10 | $0.03417387 | $0.03439494 | $0.03319368 | $0.03405706 | $2.65M |
| 2026-09-09 | $0.03546668 | $0.04132072 | $0.03375109 | $0.03413456 | $6.77M |
| 2026-09-08 | $0.03545971 | $0.03605349 | $0.03501026 | $0.03544568 | $2.00M |
| 2026-09-07 | $0.03596431 | $0.03625989 | $0.03502699 | $0.03544795 | $1.99M |
| 2026-09-06 | $0.03522072 | $0.03643978 | $0.03521406 | $0.03600278 | $2.06M |
| 2026-09-05 | $0.03459058 | $0.03557366 | $0.03456794 | $0.03523072 | $1.79M |
| 2026-09-04 | $0.03427947 | $0.03586593 | $0.03405587 | $0.0344204 | $2.86M |
| 2026-09-03 | $0.03333031 | $0.03478813 | $0.03319667 | $0.03430526 | $2.47M |
| 2026-09-02 | $0.0332635 | $0.03370966 | $0.03300293 | $0.03330581 | $2.10M |
| 2026-09-01 | $0.0331014 | $0.03409462 | $0.03305425 | $0.03328973 | $2.66M |
| 2026-08-31 | $0.0330295 | $0.03407689 | $0.03299516 | $0.03307198 | $2.12M |
| 2026-08-30 | $0.0328575 | $0.03456118 | $0.03273471 | $0.032977 | $2.46M |
| 2026-08-29 | $0.03548013 | $0.03617268 | $0.03270311 | $0.03289066 | $2.56M |
| 2026-08-28 | $0.03655465 | $0.03678406 | $0.03458963 | $0.03537533 | $1.84M |
| 2026-08-27 | $0.03562878 | $0.03670048 | $0.03558181 | $0.03654119 | $1.98M |
| 2026-08-26 | $0.03454459 | $0.03580579 | $0.03446078 | $0.03563589 | $2.46M |