OSMO Historical USD Price
Daily close · Nov 8, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.03676424 | $0.03795421 | $0.03492223 | $0.0349458 | $3.06M |
| 2026-11-08 | $0.03687925 | $0.03884636 | $0.03625476 | $0.03687203 | $3.50M |
| 2026-11-07 | $0.03904644 | $0.03927816 | $0.03647242 | $0.03687753 | $3.47M |
| 2026-11-06 | $0.04020382 | $0.04144362 | $0.03901638 | $0.03908205 | $2.62M |
| 2026-11-05 | $0.04673804 | $0.04759694 | $0.03968176 | $0.04006954 | $4.73M |
| 2026-11-04 | $0.04739794 | $0.048495 | $0.04568245 | $0.04679197 | $2.55M |
| 2026-11-03 | $0.04570512 | $0.04774476 | $0.04520131 | $0.04755102 | $2.33M |
| 2026-11-02 | $0.04862561 | $0.04887021 | $0.04468308 | $0.0456511 | $3.19M |
| 2026-11-01 | $0.04844892 | $0.04871005 | $0.0472719 | $0.0483072 | $2.35M |
| 2026-10-31 | $0.05214111 | $0.05214111 | $0.04875179 | $0.04903806 | $3.39M |
| 2026-10-30 | $0.0461405 | $0.05290972 | $0.04427178 | $0.05147114 | $6.24M |
| 2026-10-29 | $0.05232525 | $0.05234258 | $0.04694851 | $0.04696307 | $3.69M |
| 2026-10-28 | $0.05885907 | $0.06081008 | $0.05146081 | $0.05247427 | $7.77M |
| 2026-10-27 | $0.04923267 | $0.0654957 | $0.04923267 | $0.05895537 | $24.96M |
| 2026-10-26 | $0.05070001 | $0.05487779 | $0.04909792 | $0.04930618 | $7.69M |
| 2026-10-25 | $0.04629523 | $0.05204057 | $0.04368555 | $0.05103018 | $7.05M |
| 2026-10-24 | $0.04827482 | $0.04926342 | $0.04543118 | $0.04632452 | $4.11M |
| 2026-10-23 | $0.05045963 | $0.05468296 | $0.04757679 | $0.04834965 | $7.71M |
| 2026-10-22 | $0.04859398 | $0.05725174 | $0.04669588 | $0.05031125 | $9.89M |
| 2026-10-21 | $0.04828709 | $0.0520328 | $0.04709731 | $0.04882109 | $6.57M |
| 2026-10-20 | $0.05434337 | $0.0545768 | $0.04722325 | $0.04799786 | $11.35M |
| 2026-10-19 | $0.04466673 | $0.06271409 | $0.0437269 | $0.05375671 | $35.81M |
| 2026-10-18 | $0.04109931 | $0.04769025 | $0.04109931 | $0.0443507 | $9.62M |
| 2026-10-17 | $0.0419957 | $0.04293132 | $0.03984823 | $0.04105257 | $3.85M |
| 2026-10-16 | $0.04512928 | $0.04543526 | $0.04130954 | $0.04201037 | $5.05M |
| 2026-10-15 | $0.05013315 | $0.05174687 | $0.04173274 | $0.04502019 | $23.41M |
| 2026-10-14 | $0.04171553 | $0.053589 | $0.03766742 | $0.05016218 | $14.60M |
| 2026-10-13 | $0.05177893 | $0.05495466 | $0.04076164 | $0.0416057 | $20.32M |
| 2026-10-12 | $0.03717707 | $0.05488093 | $0.03626807 | $0.0518921 | $36.02M |
| 2026-10-11 | $0.03498752 | $0.03775781 | $0.03463421 | $0.03709435 | $3.52M |