OSOL Historical USD Price
Daily close · Mar 5, 2025 → Sep 26, 2025Daily price history
Aug 28, 2025 → Sep 26, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | $0.001253 | $0.001253 | $0.001253 | $0.001253 | $15,893.69 |
| 2025-09-25 | $0.001253 | $0.001253 | $0.001253 | $0.001253 | $15,893.69 |
| 2025-09-24 | $0.001253 | $0.001253 | $0.001253 | $0.001253 | $15,893.69 |
| 2025-09-23 | $0.001253 | $0.001253 | $0.001253 | $0.001253 | $15,893.69 |
| 2025-09-22 | $0.001253 | $0.001253 | $0.001253 | $0.001253 | $15,893.69 |
| 2025-09-21 | $0.001253 | $0.001253 | $0.001253 | $0.001253 | $15,893.69 |
| 2025-09-20 | $0.001253 | $0.001253 | $0.001253 | $0.001253 | $15,893.69 |
| 2025-09-19 | $0.001307 | $0.001327 | $0.001099 | $0.001253 | $15,893.69 |
| 2025-09-18 | $0.001546 | $0.001585 | $0.001308 | $0.001309 | $15,528.42 |
| 2025-09-17 | $0.001626 | $0.001641 | $0.001482 | $0.001553 | $21,352.29 |
| 2025-09-16 | $0.001532 | $0.001662 | $0.001512 | $0.001619 | $22,749.08 |
| 2025-09-15 | $0.001391 | $0.002087 | $0.001359 | $0.001532 | $29,915.43 |
| 2025-09-14 | $0.001311 | $0.001435 | $0.001274 | $0.001397 | $21,456.28 |
| 2025-09-13 | $0.00133 | $0.001386 | $0.001219 | $0.001318 | $18,107.25 |
| 2025-09-12 | $0.001453 | $0.001499 | $0.001332 | $0.001332 | $17,139.04 |
| 2025-09-11 | $0.001218 | $0.001516 | $0.001207 | $0.001453 | $17,823.40 |
| 2025-09-10 | $0.001135 | $0.001242 | $0.001105 | $0.001217 | $12,917.85 |
| 2025-09-09 | $0.001068 | $0.001147 | $0.001047 | $0.001136 | $16,388.66 |
| 2025-09-08 | $0.001096 | $0.001108 | $0.001067 | $0.00107 | $14,370.72 |
| 2025-09-07 | $0.001101 | $0.001115 | $0.001067 | $0.0011 | $13,935.45 |
| 2025-09-06 | $0.001094 | $0.001109 | $0.001067 | $0.001098 | $21,075.27 |
| 2025-09-05 | $0.001078 | $0.001108 | $0.001031 | $0.001095 | $7,748.67 |
| 2025-09-04 | $0.001065 | $0.0011 | $0.001045 | $0.001083 | $14,262.05 |
| 2025-09-03 | $0.001129 | $0.001145 | $0.001065 | $0.001073 | $12,296.45 |
| 2025-09-02 | $0.001124 | $0.001169 | $0.001121 | $0.001127 | $17,663.33 |
| 2025-09-01 | $0.00118 | $0.001184 | $0.001105 | $0.001125 | $17,797.11 |
| 2025-08-31 | $0.001161 | $0.001211 | $0.001161 | $0.001176 | $21,392.29 |
| 2025-08-30 | $0.001265 | $0.001266 | $0.001151 | $0.001174 | $16,724.35 |
| 2025-08-29 | $0.001291 | $0.00132 | $0.001197 | $0.001266 | $22,125.27 |
| 2025-08-28 | $0.001362 | $0.001393 | $0.001278 | $0.001291 | $18,489.55 |