OSMO Historical USD Price
Daily close · Apr 9, 2022 → Apr 11, 2023Daily price history
Mar 13, 2023 → Apr 11, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-04-11 | $0.78051063 | $0.7892857 | $0.77926323 | $0.78080755 | $4.28M |
| 2023-04-10 | $0.76888867 | $0.78307505 | $0.76444182 | $0.78001771 | $4.30M |
| 2023-04-09 | $0.77012653 | $0.77277894 | $0.76111883 | $0.76885489 | $3.25M |
| 2023-04-08 | $0.77519793 | $0.78244268 | $0.76787455 | $0.76799619 | $3.36M |
| 2023-04-07 | $0.78863807 | $0.78999934 | $0.76756603 | $0.77472759 | $3.59M |
| 2023-04-06 | $0.80118001 | $0.8019546 | $0.78682319 | $0.78883185 | $2.77M |
| 2023-04-05 | $0.78711151 | $0.80236074 | $0.78524794 | $0.80190479 | $3.95M |
| 2023-04-04 | $0.77940009 | $0.79299024 | $0.77474936 | $0.78659186 | $3.33M |
| 2023-04-03 | $0.78877585 | $0.79005782 | $0.76639428 | $0.77983516 | $3.62M |
| 2023-04-02 | $0.80887421 | $0.81018751 | $0.78065686 | $0.788078 | $3.31M |
| 2023-04-01 | $0.80092952 | $0.81233074 | $0.80088689 | $0.80902555 | $3.77M |
| 2023-03-31 | $0.79896223 | $0.80738701 | $0.79301921 | $0.80169055 | $3.44M |
| 2023-03-30 | $0.81684228 | $0.81948756 | $0.78951135 | $0.79963217 | $3.39M |
| 2023-03-29 | $0.8027922 | $0.81973854 | $0.80259623 | $0.81514935 | $3.18M |
| 2023-03-28 | $0.77839261 | $0.81094268 | $0.77350593 | $0.80390684 | $3.82M |
| 2023-03-27 | $0.80709937 | $0.80921008 | $0.76937061 | $0.77804048 | $3.87M |
| 2023-03-26 | $0.7930957 | $0.8098671 | $0.79134 | $0.80797286 | $3.18M |
| 2023-03-25 | $0.79077611 | $0.7994734 | $0.78278314 | $0.79273124 | $3.14M |
| 2023-03-24 | $0.8137681 | $0.81780498 | $0.78539926 | $0.79027601 | $3.25M |
| 2023-03-23 | $0.79930188 | $0.82587548 | $0.7955677 | $0.81370092 | $3.20M |
| 2023-03-22 | $0.83619247 | $0.8370891 | $0.78504582 | $0.79950207 | $3.90M |
| 2023-03-21 | $0.81476027 | $0.83848336 | $0.8036634 | $0.8363011 | $3.34M |
| 2023-03-20 | $0.8482032 | $0.84914428 | $0.81319926 | $0.81363816 | $3.49M |
| 2023-03-19 | $0.84722877 | $0.88016397 | $0.8435473 | $0.84813636 | $3.14M |
| 2023-03-18 | $0.89540611 | $0.89540611 | $0.84504938 | $0.84733214 | $4.89M |
| 2023-03-17 | $0.86772786 | $0.90137529 | $0.86197951 | $0.89545467 | $3.63M |
| 2023-03-16 | $0.84715067 | $0.87297518 | $0.84097689 | $0.8681267 | $3.04M |
| 2023-03-15 | $0.89474725 | $0.90823673 | $0.81678837 | $0.84590464 | $4.51M |
| 2023-03-14 | $0.8624811 | $0.90869789 | $0.8567735 | $0.89376903 | $5.32M |
| 2023-03-13 | $0.83538652 | $0.87402316 | $0.82328107 | $0.86178477 | $4.98M |