Identifier on Coinbase Pro: OSMO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-20 |
0.5145 USD |
100,051.6800 OSMO |
0.5082 USD |
0.5082 USD |
0.5261 USD |
0.5145 USD |
| 2023-07-19 |
0.5116 USD |
114,313.3600 OSMO |
0.5125 USD |
0.5062 USD |
0.5191 USD |
0.5116 USD |
| 2023-07-18 |
0.5090 USD |
217,121.9700 OSMO |
0.5192 USD |
0.5020 USD |
0.5235 USD |
0.5090 USD |
| 2023-07-17 |
0.5175 USD |
284,644.6600 OSMO |
0.5166 USD |
0.5000 USD |
0.5284 USD |
0.5175 USD |
| 2023-07-16 |
0.5187 USD |
448,024.4300 OSMO |
0.5372 USD |
0.5154 USD |
0.5416 USD |
0.5187 USD |
| 2023-07-15 |
0.5393 USD |
1,397,920.3900 OSMO |
0.5574 USD |
0.5312 USD |
0.5636 USD |
0.5393 USD |
| 2023-07-14 |
0.5522 USD |
3,786,596.5200 OSMO |
0.5170 USD |
0.5160 USD |
1.6450 USD |
0.5522 USD |
| 2023-07-13 |
0.5164 USD |
132,402.7900 OSMO |
0.4833 USD |
0.4803 USD |
0.5293 USD |
0.5164 USD |
| 2023-07-12 |
0.4854 USD |
32,966.5500 OSMO |
0.4922 USD |
0.4826 USD |
0.4992 USD |
0.4854 USD |
| 2023-07-11 |
0.4907 USD |
57,142.5000 OSMO |
0.4945 USD |
0.4876 USD |
0.5000 USD |
0.4907 USD |
| 2023-07-10 |
0.4913 USD |
29,778.0000 OSMO |
0.4961 USD |
0.4901 USD |
0.5014 USD |
0.4913 USD |
| 2023-07-09 |
0.4971 USD |
23,910.4500 OSMO |
0.4923 USD |
0.4910 USD |
0.5035 USD |
0.4971 USD |
| 2023-07-08 |
0.4926 USD |
84,837.2100 OSMO |
0.4934 USD |
0.4825 USD |
0.4967 USD |
0.4926 USD |
| 2023-07-07 |
0.4904 USD |
38,051.2500 OSMO |
0.4910 USD |
0.4883 USD |
0.4990 USD |
0.4904 USD |
| 2023-07-06 |
0.4987 USD |
60,475.1800 OSMO |
0.4895 USD |
0.4796 USD |
0.5062 USD |
0.4987 USD |
| 2023-07-05 |
0.4921 USD |
50,012.5300 OSMO |
0.5042 USD |
0.4876 USD |
0.5200 USD |
0.4921 USD |
| 2023-07-04 |
0.5042 USD |
129,382.5400 OSMO |
0.5153 USD |
0.4900 USD |
0.5181 USD |
0.5042 USD |
| 2023-07-03 |
0.5147 USD |
102,553.8200 OSMO |
0.4977 USD |
0.4974 USD |
0.5200 USD |
0.5147 USD |
| 2023-07-02 |
0.4961 USD |
39,573.1100 OSMO |
0.5000 USD |
0.4900 USD |
0.5021 USD |
0.4961 USD |
| 2023-07-01 |
0.4994 USD |
73,524.7000 OSMO |
0.4960 USD |
0.4900 USD |
0.5029 USD |
0.4994 USD |
| 2023-06-30 |
0.4915 USD |
40,306.1300 OSMO |
0.4843 USD |
0.4761 USD |
0.5013 USD |
0.4915 USD |
| 2023-06-29 |
0.4883 USD |
55,844.4300 OSMO |
0.4857 USD |
0.4800 USD |
0.4987 USD |
0.4883 USD |
| 2023-06-28 |
0.4885 USD |
70,757.9100 OSMO |
0.5056 USD |
0.4805 USD |
0.5058 USD |
0.4885 USD |
| 2023-06-27 |
0.5074 USD |
37,939.0800 OSMO |
0.4935 USD |
0.4927 USD |
0.5081 USD |
0.5074 USD |
| 2023-06-26 |
0.4964 USD |
127,165.8100 OSMO |
0.5114 USD |
0.4915 USD |
0.5137 USD |
0.4964 USD |
| 2023-06-25 |
0.5153 USD |
66,174.8700 OSMO |
0.5182 USD |
0.5105 USD |
0.5299 USD |
0.5153 USD |
| 2023-06-24 |
0.5133 USD |
71,359.9100 OSMO |
0.5185 USD |
0.5101 USD |
0.5299 USD |
0.5133 USD |
| 2023-06-23 |
0.5224 USD |
109,605.6800 OSMO |
0.5110 USD |
0.5092 USD |
0.5289 USD |
0.5224 USD |
| 2023-06-22 |
0.5103 USD |
124,484.1100 OSMO |
0.5156 USD |
0.5100 USD |
0.5250 USD |
0.5103 USD |
| 2023-06-21 |
0.5112 USD |
235,419.7800 OSMO |
0.5016 USD |
0.5000 USD |
0.5226 USD |
0.5112 USD |
| 2023-06-20 |
0.5000 USD |
242,602.6900 OSMO |
0.4872 USD |
0.4728 USD |
0.5045 USD |
0.5000 USD |
| 2023-06-19 |
0.4851 USD |
1,085,283.5300 OSMO |
0.4938 USD |
0.4650 USD |
0.5021 USD |
0.4851 USD |
| 2023-06-18 |
0.4884 USD |
70,181.6900 OSMO |
0.5057 USD |
0.4868 USD |
0.5072 USD |
0.4884 USD |
| 2023-06-17 |
0.5062 USD |
56,379.2100 OSMO |
0.4931 USD |
0.4869 USD |
0.5072 USD |
0.5062 USD |
| 2023-06-16 |
0.4917 USD |
315,431.1200 OSMO |
0.4561 USD |
0.4077 USD |
0.5045 USD |
0.4917 USD |
| 2023-06-15 |
0.4550 USD |
175,134.2700 OSMO |
0.4542 USD |
0.4371 USD |
0.4646 USD |
0.4550 USD |
| 2023-06-14 |
0.4513 USD |
83,953.0800 OSMO |
0.4633 USD |
0.4474 USD |
0.4697 USD |
0.4513 USD |
| 2023-06-13 |
0.4622 USD |
104,576.7400 OSMO |
0.4754 USD |
0.4552 USD |
0.4788 USD |
0.4622 USD |
| 2023-06-12 |
0.4772 USD |
116,137.6500 OSMO |
0.4693 USD |
0.4593 USD |
0.4806 USD |
0.4772 USD |
| 2023-06-11 |
0.4703 USD |
85,774.9900 OSMO |
0.4633 USD |
0.4545 USD |
0.4767 USD |
0.4703 USD |
| 2023-06-10 |
0.4651 USD |
289,068.6100 OSMO |
0.5061 USD |
0.4432 USD |
0.5101 USD |
0.4651 USD |
| 2023-06-09 |
0.5066 USD |
71,620.4600 OSMO |
0.5236 USD |
0.5054 USD |
0.5302 USD |
0.5066 USD |
| 2023-06-08 |
0.5243 USD |
79,804.4400 OSMO |
0.5220 USD |
0.5169 USD |
0.5307 USD |
0.5243 USD |
| 2023-06-07 |
0.5242 USD |
166,704.0100 OSMO |
0.5502 USD |
0.5193 USD |
0.5540 USD |
0.5242 USD |
| 2023-06-06 |
0.5507 USD |
139,322.1600 OSMO |
0.5340 USD |
0.5300 USD |
0.5580 USD |
0.5507 USD |
| 2023-06-05 |
0.5353 USD |
382,079.4500 OSMO |
0.5824 USD |
0.5333 USD |
0.5849 USD |
0.5353 USD |
| 2023-06-04 |
0.5823 USD |
138,775.9600 OSMO |
0.5785 USD |
0.5737 USD |
0.5926 USD |
0.5823 USD |
| 2023-06-03 |
0.5751 USD |
256,523.5400 OSMO |
0.5764 USD |
0.5640 USD |
0.5800 USD |
0.5751 USD |
| 2023-06-02 |
0.5745 USD |
228,479.1900 OSMO |
0.5573 USD |
0.5506 USD |
0.5808 USD |
0.5745 USD |
| 2023-06-01 |
0.5578 USD |
213,653.5700 OSMO |
0.5559 USD |
0.5442 USD |
0.5619 USD |
0.5578 USD |