Identifier on Coinbase Pro: OSMO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-21 |
0.4070 USD |
124,419.2300 OSMO |
0.4080 USD |
0.3978 USD |
0.4098 USD |
0.4070 USD |
| 2025-01-20 |
0.4175 USD |
517,898.4200 OSMO |
0.4103 USD |
0.3973 USD |
0.4431 USD |
0.4175 USD |
| 2025-01-19 |
0.4258 USD |
881,896.4700 OSMO |
0.4560 USD |
0.4166 USD |
0.4695 USD |
0.4258 USD |
| 2025-01-18 |
0.4505 USD |
551,329.1100 OSMO |
0.4884 USD |
0.4475 USD |
0.4945 USD |
0.4505 USD |
| 2025-01-17 |
0.4908 USD |
642,755.8400 OSMO |
0.4764 USD |
0.4764 USD |
0.5007 USD |
0.4908 USD |
| 2025-01-16 |
0.4778 USD |
496,492.7900 OSMO |
0.4755 USD |
0.4633 USD |
0.4832 USD |
0.4778 USD |
| 2025-01-15 |
0.4780 USD |
417,625.4200 OSMO |
0.4494 USD |
0.4399 USD |
0.4780 USD |
0.4780 USD |
| 2025-01-14 |
0.4435 USD |
291,249.4100 OSMO |
0.4411 USD |
0.4367 USD |
0.4504 USD |
0.4435 USD |
| 2025-01-13 |
0.4376 USD |
824,106.9600 OSMO |
0.4539 USD |
0.4093 USD |
0.4632 USD |
0.4376 USD |
| 2025-01-12 |
0.4499 USD |
269,054.6100 OSMO |
0.4613 USD |
0.4476 USD |
0.4625 USD |
0.4499 USD |
| 2025-01-11 |
0.4615 USD |
144,226.8000 OSMO |
0.4672 USD |
0.4537 USD |
0.4690 USD |
0.4615 USD |
| 2025-01-10 |
0.4662 USD |
406,425.7800 OSMO |
0.4646 USD |
0.4576 USD |
0.4782 USD |
0.4662 USD |
| 2025-01-09 |
0.4645 USD |
560,294.8300 OSMO |
0.4802 USD |
0.4530 USD |
0.4897 USD |
0.4645 USD |
| 2025-01-08 |
0.4803 USD |
777,192.3100 OSMO |
0.5055 USD |
0.4598 USD |
0.5114 USD |
0.4803 USD |
| 2025-01-07 |
0.5041 USD |
1,723,669.1100 OSMO |
0.5741 USD |
0.5041 USD |
0.5792 USD |
0.5041 USD |
| 2025-01-06 |
0.5746 USD |
5,436,889.2600 OSMO |
0.5056 USD |
0.4996 USD |
0.6480 USD |
0.5746 USD |
| 2025-01-05 |
0.5065 USD |
562,615.1000 OSMO |
0.4778 USD |
0.4778 USD |
0.5117 USD |
0.5065 USD |
| 2025-01-04 |
0.4787 USD |
342,901.7400 OSMO |
0.4865 USD |
0.4767 USD |
0.4923 USD |
0.4787 USD |
| 2025-01-03 |
0.4868 USD |
502,055.6100 OSMO |
0.4556 USD |
0.4450 USD |
0.4868 USD |
0.4868 USD |
| 2025-01-02 |
0.4564 USD |
452,996.0400 OSMO |
0.4346 USD |
0.4346 USD |
0.4619 USD |
0.4564 USD |
| 2025-01-01 |
0.4343 USD |
473,560.5800 OSMO |
0.4330 USD |
0.4233 USD |
0.4396 USD |
0.4343 USD |
| 2024-12-31 |
0.4332 USD |
321,603.5800 OSMO |
0.4418 USD |
0.4297 USD |
0.4522 USD |
0.4332 USD |
| 2024-12-30 |
0.4419 USD |
195,588.0300 OSMO |
0.4449 USD |
0.4333 USD |
0.4605 USD |
0.4419 USD |
| 2024-12-29 |
0.4462 USD |
178,377.0000 OSMO |
0.4678 USD |
0.4439 USD |
0.4698 USD |
0.4462 USD |
| 2024-12-28 |
0.4678 USD |
263,372.2400 OSMO |
0.4439 USD |
0.4428 USD |
0.4702 USD |
0.4678 USD |
| 2024-12-27 |
0.4439 USD |
295,984.9400 OSMO |
0.4456 USD |
0.4405 USD |
0.4654 USD |
0.4439 USD |
| 2024-12-26 |
0.4456 USD |
720,490.8000 OSMO |
0.4774 USD |
0.4403 USD |
0.4798 USD |
0.4456 USD |
| 2024-12-25 |
0.4790 USD |
466,420.1300 OSMO |
0.4640 USD |
0.4563 USD |
0.4808 USD |
0.4790 USD |
| 2024-12-24 |
0.4640 USD |
447,585.0800 OSMO |
0.4653 USD |
0.4460 USD |
0.4728 USD |
0.4640 USD |
| 2024-12-23 |
0.4648 USD |
268,469.9900 OSMO |
0.4322 USD |
0.4242 USD |
0.4690 USD |
0.4648 USD |
| 2024-12-22 |
0.4317 USD |
327,309.4000 OSMO |
0.4444 USD |
0.4258 USD |
0.4514 USD |
0.4317 USD |
| 2024-12-21 |
0.4440 USD |
554,025.0800 OSMO |
0.4725 USD |
0.4366 USD |
0.5061 USD |
0.4440 USD |
| 2024-12-20 |
0.4741 USD |
539,533.9800 OSMO |
0.4593 USD |
0.4049 USD |
0.4756 USD |
0.4741 USD |
| 2024-12-19 |
0.4597 USD |
1,005,890.8500 OSMO |
0.5033 USD |
0.4480 USD |
0.5106 USD |
0.4597 USD |
| 2024-12-18 |
0.5044 USD |
673,263.1300 OSMO |
0.5461 USD |
0.5008 USD |
0.5610 USD |
0.5044 USD |
| 2024-12-17 |
0.5459 USD |
921,300.1900 OSMO |
0.5800 USD |
0.5423 USD |
0.5802 USD |
0.5459 USD |
| 2024-12-16 |
0.5812 USD |
1,681,873.0500 OSMO |
0.6211 USD |
0.5745 USD |
0.6386 USD |
0.5812 USD |
| 2024-12-15 |
0.6211 USD |
341,355.0000 OSMO |
0.6210 USD |
0.5974 USD |
0.6382 USD |
0.6211 USD |
| 2024-12-14 |
0.6211 USD |
219,079.7100 OSMO |
0.6584 USD |
0.6063 USD |
0.6662 USD |
0.6211 USD |
| 2024-12-13 |
0.6579 USD |
282,353.0300 OSMO |
0.6584 USD |
0.6306 USD |
0.6617 USD |
0.6579 USD |
| 2024-12-12 |
0.6556 USD |
1,034,985.1100 OSMO |
0.6656 USD |
0.6480 USD |
0.6976 USD |
0.6556 USD |
| 2024-12-11 |
0.6677 USD |
2,105,969.2100 OSMO |
0.6249 USD |
0.6030 USD |
0.6810 USD |
0.6677 USD |
| 2024-12-10 |
0.6249 USD |
1,156,560.5400 OSMO |
0.6595 USD |
0.5800 USD |
0.6755 USD |
0.6249 USD |
| 2024-12-09 |
0.6600 USD |
1,246,022.6100 OSMO |
0.7704 USD |
0.6186 USD |
0.7710 USD |
0.6600 USD |
| 2024-12-08 |
0.7715 USD |
507,281.8700 OSMO |
0.7936 USD |
0.7542 USD |
0.7958 USD |
0.7715 USD |
| 2024-12-07 |
0.7924 USD |
808,341.4000 OSMO |
0.8373 USD |
0.7864 USD |
0.8440 USD |
0.7924 USD |
| 2024-12-06 |
0.8385 USD |
2,763,077.0500 OSMO |
0.7061 USD |
0.6995 USD |
0.8550 USD |
0.8385 USD |
| 2024-12-05 |
0.7036 USD |
1,320,855.5300 OSMO |
0.6972 USD |
0.6673 USD |
0.7399 USD |
0.7036 USD |
| 2024-12-04 |
0.6999 USD |
1,492,234.1800 OSMO |
0.6607 USD |
0.6519 USD |
0.7205 USD |
0.6999 USD |
| 2024-12-03 |
0.6597 USD |
1,191,052.4000 OSMO |
0.6129 USD |
0.6000 USD |
0.6637 USD |
0.6597 USD |