OSMO Historical USD Price
Daily close · Oct 28, 2025 → Oct 29, 2026Daily price history
Sep 30, 2026 → Oct 29, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |