OSMO Historical USD Price
Daily close · Oct 11, 2025 → Oct 12, 2026Daily price history
Sep 13, 2026 → Oct 12, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-10-10 | $0.03499564 | $0.03526385 | $0.03409793 | $0.03493145 | $2.10M |
| 2026-10-09 | $0.0330922 | $0.03523942 | $0.03303887 | $0.03497729 | $2.21M |
| 2026-10-08 | $0.03403467 | $0.03549114 | $0.03252345 | $0.03308479 | $2.05M |
| 2026-10-07 | $0.03534841 | $0.03535654 | $0.03338988 | $0.0340242 | $1.64M |
| 2026-10-06 | $0.03632669 | $0.03634633 | $0.0351512 | $0.0353596 | $1.93M |
| 2026-10-05 | $0.03609364 | $0.03704363 | $0.0357764 | $0.03634447 | $2.11M |
| 2026-10-04 | $0.03509163 | $0.03609799 | $0.03488355 | $0.0360936 | $1.54M |
| 2026-10-03 | $0.03478287 | $0.03519791 | $0.03458231 | $0.03509055 | $1.66M |
| 2026-10-02 | $0.03628836 | $0.03723793 | $0.03395333 | $0.03473444 | $2.71M |
| 2026-10-01 | $0.03665756 | $0.037506 | $0.03609649 | $0.03634398 | $1.94M |
| 2026-09-30 | $0.03667951 | $0.03741685 | $0.0359585 | $0.03670241 | $2.16M |
| 2026-09-29 | $0.03641688 | $0.03739797 | $0.0354404 | $0.03668108 | $2.16M |
| 2026-09-28 | $0.03809261 | $0.03838478 | $0.03580558 | $0.03646915 | $2.62M |
| 2026-09-27 | $0.03863984 | $0.03943467 | $0.03725532 | $0.03807491 | $2.16M |
| 2026-09-26 | $0.03784396 | $0.03911333 | $0.03750206 | $0.03866422 | $2.24M |
| 2026-09-25 | $0.03721746 | $0.03860705 | $0.03714652 | $0.0377922 | $2.27M |
| 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 |