Identifier on Coinbase Pro: OSMO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-03 |
0.2798 USD |
376,429.6700 OSMO |
0.3218 USD |
0.2767 USD |
0.3229 USD |
0.2798 USD |
| 2025-03-02 |
0.3218 USD |
326,775.8600 OSMO |
0.2962 USD |
0.2945 USD |
0.3228 USD |
0.3218 USD |
| 2025-03-01 |
0.2963 USD |
340,641.2700 OSMO |
0.3057 USD |
0.2950 USD |
0.3057 USD |
0.2963 USD |
| 2025-02-28 |
0.3054 USD |
828,506.6400 OSMO |
0.3074 USD |
0.2820 USD |
0.3074 USD |
0.3054 USD |
| 2025-02-27 |
0.3129 USD |
105,043.4200 OSMO |
0.3141 USD |
0.3112 USD |
0.3211 USD |
0.3129 USD |
| 2025-02-26 |
0.3061 USD |
252,683.0000 OSMO |
0.3133 USD |
0.3045 USD |
0.3197 USD |
0.3061 USD |
| 2025-02-25 |
0.3146 USD |
381,519.4500 OSMO |
0.3134 USD |
0.2877 USD |
0.3211 USD |
0.3146 USD |
| 2025-02-24 |
0.3194 USD |
444,680.5200 OSMO |
0.3580 USD |
0.3166 USD |
0.3594 USD |
0.3194 USD |
| 2025-02-23 |
0.3579 USD |
1,114,971.9600 OSMO |
0.3408 USD |
0.3384 USD |
0.4064 USD |
0.3579 USD |
| 2025-02-22 |
0.3412 USD |
149,690.0300 OSMO |
0.3287 USD |
0.3278 USD |
0.3430 USD |
0.3412 USD |
| 2025-02-21 |
0.3253 USD |
473,221.8500 OSMO |
0.3435 USD |
0.3231 USD |
0.3523 USD |
0.3253 USD |
| 2025-02-20 |
0.3432 USD |
1,047,409.3300 OSMO |
0.3150 USD |
0.3138 USD |
0.3480 USD |
0.3432 USD |
| 2025-02-19 |
0.3116 USD |
313,624.4100 OSMO |
0.3086 USD |
0.3047 USD |
0.3163 USD |
0.3116 USD |
| 2025-02-18 |
0.3079 USD |
258,006.4900 OSMO |
0.3217 USD |
0.2995 USD |
0.3273 USD |
0.3079 USD |
| 2025-02-17 |
0.3250 USD |
346,814.7800 OSMO |
0.3213 USD |
0.3142 USD |
0.3313 USD |
0.3250 USD |
| 2025-02-16 |
0.3239 USD |
424,098.1100 OSMO |
0.3377 USD |
0.3206 USD |
0.3398 USD |
0.3239 USD |
| 2025-02-15 |
0.3417 USD |
2,012,400.2800 OSMO |
0.3165 USD |
0.3118 USD |
0.4118 USD |
0.3417 USD |
| 2025-02-14 |
0.3154 USD |
276,269.0000 OSMO |
0.3121 USD |
0.3109 USD |
0.3235 USD |
0.3154 USD |
| 2025-02-13 |
0.3120 USD |
339,566.7000 OSMO |
0.3139 USD |
0.3049 USD |
0.3177 USD |
0.3120 USD |
| 2025-02-12 |
0.3144 USD |
387,223.7500 OSMO |
0.2966 USD |
0.2905 USD |
0.3183 USD |
0.3144 USD |
| 2025-02-11 |
0.2937 USD |
381,317.9300 OSMO |
0.3094 USD |
0.2931 USD |
0.3208 USD |
0.2937 USD |
| 2025-02-10 |
0.3065 USD |
506,762.1600 OSMO |
0.2956 USD |
0.2852 USD |
0.3074 USD |
0.3065 USD |
| 2025-02-09 |
0.2929 USD |
403,625.3900 OSMO |
0.2995 USD |
0.2836 USD |
0.3050 USD |
0.2929 USD |
| 2025-02-08 |
0.3022 USD |
360,630.5600 OSMO |
0.2857 USD |
0.2832 USD |
0.3022 USD |
0.3022 USD |
| 2025-02-07 |
0.2854 USD |
557,528.7700 OSMO |
0.2825 USD |
0.2785 USD |
0.3017 USD |
0.2854 USD |
| 2025-02-06 |
0.2816 USD |
650,482.2200 OSMO |
0.2980 USD |
0.2795 USD |
0.3040 USD |
0.2816 USD |
| 2025-02-05 |
0.2983 USD |
954,588.1500 OSMO |
0.3207 USD |
0.2956 USD |
0.3211 USD |
0.2983 USD |
| 2025-02-04 |
0.3222 USD |
3,593,921.4900 OSMO |
0.3223 USD |
0.2915 USD |
0.3727 USD |
0.3222 USD |
| 2025-02-03 |
0.3246 USD |
1,857,756.0300 OSMO |
0.3107 USD |
0.2402 USD |
0.3246 USD |
0.3246 USD |
| 2025-02-02 |
0.3174 USD |
1,003,689.8800 OSMO |
0.3722 USD |
0.3174 USD |
0.3796 USD |
0.3174 USD |
| 2025-02-01 |
0.3779 USD |
359,260.0300 OSMO |
0.4024 USD |
0.3757 USD |
0.4072 USD |
0.3779 USD |
| 2025-01-31 |
0.4003 USD |
316,480.5000 OSMO |
0.3951 USD |
0.3898 USD |
0.4188 USD |
0.4003 USD |
| 2025-01-30 |
0.3981 USD |
384,557.4000 OSMO |
0.3817 USD |
0.3788 USD |
0.4017 USD |
0.3981 USD |
| 2025-01-29 |
0.3865 USD |
400,561.8700 OSMO |
0.3780 USD |
0.3725 USD |
0.3937 USD |
0.3865 USD |
| 2025-01-28 |
0.3821 USD |
254,687.5600 OSMO |
0.4008 USD |
0.3821 USD |
0.4012 USD |
0.3821 USD |
| 2025-01-27 |
0.3967 USD |
617,924.5000 OSMO |
0.4057 USD |
0.3699 USD |
0.4074 USD |
0.3967 USD |
| 2025-01-26 |
0.4212 USD |
407,227.2100 OSMO |
0.4160 USD |
0.4121 USD |
0.4276 USD |
0.4212 USD |
| 2025-01-25 |
0.4174 USD |
372,942.7600 OSMO |
0.4152 USD |
0.4109 USD |
0.4216 USD |
0.4174 USD |
| 2025-01-24 |
0.4202 USD |
454,963.8100 OSMO |
0.4170 USD |
0.4060 USD |
0.4344 USD |
0.4202 USD |
| 2025-01-23 |
0.4140 USD |
447,550.5600 OSMO |
0.4192 USD |
0.4016 USD |
0.4194 USD |
0.4140 USD |
| 2025-01-22 |
0.4202 USD |
455,112.4900 OSMO |
0.4258 USD |
0.4195 USD |
0.4327 USD |
0.4202 USD |
| 2025-01-21 |
0.4285 USD |
376,495.5900 OSMO |
0.4080 USD |
0.3978 USD |
0.4345 USD |
0.4285 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 |