Register for streaming realtime charts, analysis tools, and prices.
OSMOUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 0.4876 | 0.0004 | 0.08% | 0.4862 | 0.4937 | 0.4796 | 128,778.00 |
| Jul 26 2024 | 0.4872 | 0.0155 | 3.29% | 0.472 | 0.4875 | 0.4711 | 199,527.00 |
| Jul 25 2024 | 0.4717 | -0.0098 | -2.04% | 0.4819 | 0.483 | 0.4553 | 252,009.00 |
| Jul 24 2024 | 0.4815 | -0.021 | -4.18% | 0.5016 | 0.5083 | 0.4791 | 112,777.00 |
| Jul 23 2024 | 0.5025 | -0.0151 | -2.92% | 0.5169 | 0.5242 | 0.4979 | 295,211.00 |
| Jul 22 2024 | 0.5176 | -0.0247 | -4.55% | 0.5447 | 0.5468 | 0.5163 | 191,188.00 |
| Jul 21 2024 | 0.5423 | -0.0194 | -3.45% | 0.5596 | 0.5626 | 0.5346 | 137,566.00 |
| Jul 20 2024 | 0.5617 | 0.0165 | 3.03% | 0.5452 | 0.5618 | 0.5413 | 185,065.00 |
| Jul 19 2024 | 0.5452 | 0.0122 | 2.29% | 0.5322 | 0.5483 | 0.5209 | 178,297.00 |
| Jul 18 2024 | 0.533 | -0.0042 | -0.78% | 0.5374 | 0.5442 | 0.5244 | 179,740.00 |
| Jul 17 2024 | 0.5372 | -0.0045 | -0.83% | 0.5404 | 0.5535 | 0.5318 | 191,343.00 |
| Jul 16 2024 | 0.5417 | 0.0175 | 3.34% | 0.525 | 0.5429 | 0.5064 | 175,202.00 |
| Jul 15 2024 | 0.5242 | 0.0357 | 7.31% | 0.4892 | 0.5247 | 0.489 | 199,493.00 |
| Jul 14 2024 | 0.4885 | 0.0057 | 1.18% | 0.4841 | 0.4927 | 0.4791 | 89,513.00 |
| Jul 13 2024 | 0.4828 | 0.0049 | 1.03% | 0.4779 | 0.4863 | 0.4762 | 85,356.00 |
| Jul 12 2024 | 0.4779 | 0.0021 | 0.44% | 0.4757 | 0.4787 | 0.4678 | 69,554.00 |
| Jul 11 2024 | 0.4758 | -0.0179 | -3.63% | 0.4928 | 0.4999 | 0.4734 | 212,251.00 |
| Jul 10 2024 | 0.4937 | -0.0082 | -1.63% | 0.5018 | 0.5077 | 0.4909 | 331,066.00 |
| Jul 09 2024 | 0.5019 | 0.0252 | 5.29% | 0.4744 | 0.551 | 0.4733 | 512,122.00 |
| Jul 08 2024 | 0.4767 | 0.0165 | 3.59% | 0.4609 | 0.4939 | 0.4465 | 495,287.00 |
| Jul 07 2024 | 0.4602 | -0.0226 | -4.68% | 0.4829 | 0.4851 | 0.4601 | 211,873.00 |
| Jul 06 2024 | 0.4828 | 0.0433 | 9.85% | 0.4385 | 0.486 | 0.4384 | 208,282.00 |
| Jul 05 2024 | 0.4395 | -0.0194 | -4.23% | 0.4591 | 0.4591 | 0.4015 | 1,352,585.00 |
| Jul 04 2024 | 0.4589 | -0.044 | -8.75% | 0.502 | 0.5043 | 0.4586 | 703,954.00 |
| Jul 03 2024 | 0.5029 | -0.0356 | -6.61% | 0.5386 | 0.5415 | 0.4969 | 328,063.00 |
| Jul 02 2024 | 0.5385 | -0.0086 | -1.57% | 0.5468 | 0.5473 | 0.5361 | 172,926.00 |
| Jul 01 2024 | 0.5471 | 0.0077 | 1.43% | 0.5389 | 0.5489 | 0.5374 | 230,471.00 |
| Jun 30 2024 | 0.5394 | 0.0183 | 3.51% | 0.5225 | 0.5406 | 0.5191 | 153,155.00 |
| Jun 29 2024 | 0.5211 | -0.0041 | -0.78% | 0.525 | 0.5351 | 0.5204 | 86,281.00 |
| Jun 28 2024 | 0.5252 | -0.020 | -3.67% | 0.545 | 0.5474 | 0.5237 | 282,165.00 |
| Jun 27 2024 | 0.5452 | 0.0137 | 2.58% | 0.5314 | 0.5617 | 0.525 | 371,853.00 |
| Jun 26 2024 | 0.5315 | -0.0164 | -2.99% | 0.5477 | 0.5515 | 0.5284 | 242,227.00 |
| Jun 25 2024 | 0.5479 | 0.0064 | 1.18% | 0.5414 | 0.5577 | 0.5402 | 330,328.00 |
| Jun 24 2024 | 0.5415 | 0.009 | 1.69% | 0.5324 | 0.5424 | 0.5106 | 328,205.00 |
| Jun 23 2024 | 0.5325 | -0.0165 | -3.01% | 0.5481 | 0.5558 | 0.5312 | 186,949.00 |
| Jun 22 2024 | 0.549 | -0.0033 | -0.60% | 0.5523 | 0.5546 | 0.5467 | 139,879.00 |
| Jun 21 2024 | 0.5523 | -0.0098 | -1.74% | 0.5618 | 0.5682 | 0.5471 | 867,527.00 |
| Jun 20 2024 | 0.5621 | -0.0044 | -0.78% | 0.5658 | 0.5884 | 0.5577 | 606,533.00 |
| Jun 19 2024 | 0.5665 | 0.0467 | 8.98% | 0.5193 | 0.5687 | 0.5135 | 341,143.00 |
| Jun 18 2024 | 0.5198 | -0.0517 | -9.05% | 0.5725 | 0.5725 | 0.500 | 656,008.00 |
| Jun 17 2024 | 0.5715 | -0.0376 | -6.17% | 0.6101 | 0.6124 | 0.5576 | 475,016.00 |
| Jun 16 2024 | 0.6091 | 0.0084 | 1.40% | 0.5999 | 0.6117 | 0.5897 | 120,880.00 |
| Jun 15 2024 | 0.6007 | 0.0059 | 0.99% | 0.5946 | 0.6058 | 0.5933 | 146,753.00 |
| Jun 14 2024 | 0.5948 | -0.0072 | -1.20% | 0.6014 | 0.6191 | 0.581 | 309,883.00 |
| Jun 13 2024 | 0.602 | -0.045 | -6.96% | 0.646 | 0.6468 | 0.5986 | 295,024.00 |
| Jun 12 2024 | 0.647 | 0.0201 | 3.21% | 0.6277 | 0.6621 | 0.6137 | 439,351.00 |
| Jun 11 2024 | 0.6269 | -0.0353 | -5.33% | 0.6621 | 0.6638 | 0.6251 | 408,841.00 |
| Jun 10 2024 | 0.6622 | -0.0649 | -8.93% | 0.7271 | 0.7274 | 0.6549 | 690,813.00 |
| Jun 09 2024 | 0.7271 | 0.0018 | 0.25% | 0.7243 | 0.7359 | 0.719 | 132,732.00 |
| Jun 08 2024 | 0.7253 | -0.0266 | -3.54% | 0.7513 | 0.7574 | 0.7233 | 244,335.00 |
| Jun 07 2024 | 0.7519 | -0.0789 | -9.50% | 0.8307 | 0.8344 | 0.7479 | 531,674.00 |
| Jun 06 2024 | 0.8308 | -0.0221 | -2.59% | 0.8535 | 0.8568 | 0.8287 | 269,325.00 |
| Jun 05 2024 | 0.8529 | 0.0197 | 2.36% | 0.8346 | 0.8535 | 0.8306 | 180,306.00 |
| Jun 04 2024 | 0.8332 | 0.0131 | 1.60% | 0.823 | 0.8375 | 0.8147 | 199,003.00 |
| Jun 03 2024 | 0.8201 | -0.0077 | -0.93% | 0.8267 | 0.8389 | 0.819 | 192,121.00 |
| Jun 02 2024 | 0.8278 | -0.0062 | -0.74% | 0.8337 | 0.8403 | 0.8208 | 128,183.00 |
| Jun 01 2024 | 0.834 | -0.0069 | -0.82% | 0.8408 | 0.8428 | 0.8274 | 139,490.00 |
| May 31 2024 | 0.8409 | -0.0268 | -3.09% | 0.8666 | 0.8672 | 0.835 | 388,029.00 |
| May 30 2024 | 0.8677 | -0.0049 | -0.56% | 0.871 | 0.916 | 0.855 | 611,484.00 |
| May 29 2024 | 0.8726 | -0.0153 | -1.72% | 0.888 | 0.9052 | 0.8691 | 223,402.00 |
| May 28 2024 | 0.8879 | 0.0139 | 1.59% | 0.8739 | 0.8903 | 0.8465 | 221,301.00 |
| May 27 2024 | 0.874 | 0.0389 | 4.66% | 0.8352 | 0.8752 | 0.829 | 292,353.00 |
| May 26 2024 | 0.8351 | 0.0014 | 0.17% | 0.834 | 0.8374 | 0.8246 | 97,275.00 |
| May 25 2024 | 0.8337 | 0.0149 | 1.82% | 0.8197 | 0.8364 | 0.8189 | 104,999.00 |
| May 24 2024 | 0.8188 | -0.0127 | -1.53% | 0.8312 | 0.8398 | 0.8027 | 243,390.00 |
| May 23 2024 | 0.8315 | -0.0393 | -4.51% | 0.8719 | 0.879 | 0.8105 | 326,853.00 |
| May 22 2024 | 0.8708 | -0.0225 | -2.52% | 0.8932 | 0.8952 | 0.8633 | 328,611.00 |
| May 21 2024 | 0.8933 | -0.0116 | -1.28% | 0.9054 | 0.9195 | 0.8809 | 336,968.00 |
| May 20 2024 | 0.9049 | 0.0715 | 8.58% | 0.8342 | 0.9072 | 0.8209 | 342,744.00 |
| May 19 2024 | 0.8334 | -0.0303 | -3.51% | 0.8641 | 0.8673 | 0.8306 | 209,624.00 |
| May 18 2024 | 0.8637 | -0.0083 | -0.95% | 0.8717 | 0.8762 | 0.8601 | 303,574.00 |
| May 17 2024 | 0.872 | 0.0238 | 2.81% | 0.8488 | 0.8815 | 0.8429 | 280,499.00 |
| May 16 2024 | 0.8482 | -0.0013 | -0.15% | 0.8485 | 1.05 | 0.8342 | 1,450,427.00 |
| May 15 2024 | 0.8495 | 0.0749 | 9.67% | 0.7759 | 0.8528 | 0.7718 | 528,161.00 |
| May 14 2024 | 0.7746 | -0.0354 | -4.37% | 0.8094 | 0.8123 | 0.7733 | 376,351.00 |
| May 13 2024 | 0.810 | -0.015 | -1.82% | 0.827 | 0.8295 | 0.7981 | 470,355.00 |
| May 12 2024 | 0.825 | 0.0002 | 0.02% | 0.8247 | 0.8353 | 0.8217 | 86,134.00 |
| May 11 2024 | 0.8248 | -0.0101 | -1.21% | 0.8336 | 0.8425 | 0.8248 | 292,762.00 |
| May 10 2024 | 0.8349 | -0.034 | -3.91% | 0.8702 | 0.8784 | 0.8319 | 391,250.00 |
| May 09 2024 | 0.8689 | 0.0172 | 2.02% | 0.8507 | 0.8689 | 0.8432 | 392,479.00 |
| May 08 2024 | 0.8517 | -0.0229 | -2.62% | 0.876 | 0.8803 | 0.850 | 208,864.00 |
| May 07 2024 | 0.8746 | -0.0283 | -3.13% | 0.9029 | 0.9122 | 0.8746 | 360,770.00 |
| May 06 2024 | 0.9029 | -0.0131 | -1.43% | 0.9146 | 0.9375 | 0.9003 | 454,896.00 |
| May 05 2024 | 0.916 | 0.0347 | 3.94% | 0.8803 | 0.9208 | 0.8749 | 375,094.00 |
| May 04 2024 | 0.8813 | 0.0038 | 0.43% | 0.8772 | 0.889 | 0.8741 | 266,879.00 |
| May 03 2024 | 0.8775 | 0.0231 | 2.70% | 0.8533 | 0.8838 | 0.8465 | 430,436.00 |
| May 02 2024 | 0.8544 | -0.0043 | -0.50% | 0.860 | 0.8672 | 0.8419 | 544,505.00 |
| May 01 2024 | 0.8587 | 0.0111 | 1.31% | 0.8483 | 0.8626 | 0.8038 | 955,376.00 |
| Apr 30 2024 | 0.8476 | -0.0432 | -4.85% | 0.8901 | 0.8965 | 0.8058 | 793,587.00 |
| Apr 29 2024 | 0.8908 | -0.031 | -3.36% | 0.9253 | 0.9281 | 0.8769 | 460,497.00 |
| Apr 28 2024 | 0.9218 | -0.0172 | -1.83% | 0.9362 | 0.9512 | 0.9217 | 190,284.00 |
| Apr 27 2024 | 0.939 | 0.0126 | 1.36% | 0.9264 | 0.9417 | 0.9019 | 144,200.00 |
