Identifier on Coinbase Pro: OSMO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-01 |
0.6202 USD |
516,604.9200 OSMO |
0.6167 USD |
0.5988 USD |
0.6272 USD |
0.6202 USD |
| 2024-11-30 |
0.6171 USD |
652,460.7200 OSMO |
0.5978 USD |
0.5832 USD |
0.6306 USD |
0.6171 USD |
| 2024-11-29 |
0.6007 USD |
492,586.0100 OSMO |
0.5841 USD |
0.5667 USD |
0.6007 USD |
0.6007 USD |
| 2024-11-28 |
0.5832 USD |
465,029.2800 OSMO |
0.5885 USD |
0.5570 USD |
0.5945 USD |
0.5832 USD |
| 2024-11-27 |
0.5880 USD |
749,976.7400 OSMO |
0.5602 USD |
0.5510 USD |
0.5925 USD |
0.5880 USD |
| 2024-11-26 |
0.5612 USD |
553,171.9800 OSMO |
0.5910 USD |
0.5460 USD |
0.5994 USD |
0.5612 USD |
| 2024-11-25 |
0.5899 USD |
437,153.6600 OSMO |
0.6453 USD |
0.5850 USD |
0.6520 USD |
0.5899 USD |
| 2024-11-24 |
0.6443 USD |
940,295.0900 OSMO |
0.6166 USD |
0.6001 USD |
0.6887 USD |
0.6443 USD |
| 2024-11-23 |
0.6138 USD |
969,448.4000 OSMO |
0.5610 USD |
0.5593 USD |
0.6324 USD |
0.6138 USD |
| 2024-11-22 |
0.5623 USD |
317,933.7100 OSMO |
0.5470 USD |
0.5384 USD |
0.5623 USD |
0.5623 USD |
| 2024-11-21 |
0.5470 USD |
343,273.5400 OSMO |
0.5311 USD |
0.5077 USD |
0.5514 USD |
0.5470 USD |
| 2024-11-20 |
0.5333 USD |
352,443.0000 OSMO |
0.5661 USD |
0.5259 USD |
0.5826 USD |
0.5333 USD |
| 2024-11-19 |
0.5660 USD |
551,965.5800 OSMO |
0.5513 USD |
0.5400 USD |
0.5889 USD |
0.5660 USD |
| 2024-11-18 |
0.5520 USD |
375,618.2500 OSMO |
0.5103 USD |
0.5085 USD |
0.5573 USD |
0.5520 USD |
| 2024-11-17 |
0.5094 USD |
537,104.0500 OSMO |
0.5135 USD |
0.4980 USD |
0.5332 USD |
0.5094 USD |
| 2024-11-16 |
0.5117 USD |
407,809.7700 OSMO |
0.4663 USD |
0.4659 USD |
0.5142 USD |
0.5117 USD |
| 2024-11-15 |
0.4673 USD |
175,495.1000 OSMO |
0.4459 USD |
0.4372 USD |
0.4701 USD |
0.4673 USD |
| 2024-11-14 |
0.4443 USD |
321,757.6700 OSMO |
0.4699 USD |
0.4414 USD |
0.4811 USD |
0.4443 USD |
| 2024-11-13 |
0.4703 USD |
517,782.1800 OSMO |
0.4946 USD |
0.4515 USD |
0.4975 USD |
0.4703 USD |
| 2024-11-12 |
0.4981 USD |
536,965.3300 OSMO |
0.5203 USD |
0.4724 USD |
0.5350 USD |
0.4981 USD |
| 2024-11-11 |
0.5204 USD |
701,178.1000 OSMO |
0.4869 USD |
0.4792 USD |
0.5211 USD |
0.5204 USD |
| 2024-11-10 |
0.4851 USD |
457,808.0000 OSMO |
0.4579 USD |
0.4512 USD |
0.5089 USD |
0.4851 USD |
| 2024-11-09 |
0.4580 USD |
146,721.8000 OSMO |
0.4476 USD |
0.4411 USD |
0.4592 USD |
0.4580 USD |
| 2024-11-08 |
0.4457 USD |
236,755.9500 OSMO |
0.4449 USD |
0.4362 USD |
0.4524 USD |
0.4457 USD |
| 2024-11-07 |
0.4421 USD |
396,820.0500 OSMO |
0.4373 USD |
0.4325 USD |
0.4480 USD |
0.4421 USD |
| 2024-11-06 |
0.4372 USD |
381,314.4500 OSMO |
0.3987 USD |
0.3987 USD |
0.4375 USD |
0.4372 USD |
| 2024-11-05 |
0.3992 USD |
198,184.7100 OSMO |
0.3808 USD |
0.3805 USD |
0.4011 USD |
0.3992 USD |
| 2024-11-04 |
0.3797 USD |
205,171.5800 OSMO |
0.3900 USD |
0.3736 USD |
0.3953 USD |
0.3797 USD |
| 2024-11-03 |
0.3913 USD |
263,635.0300 OSMO |
0.3960 USD |
0.3767 USD |
0.3964 USD |
0.3913 USD |
| 2024-11-02 |
0.3944 USD |
111,237.4000 OSMO |
0.4032 USD |
0.3929 USD |
0.4044 USD |
0.3944 USD |
| 2024-11-01 |
0.4018 USD |
148,198.1800 OSMO |
0.4131 USD |
0.4000 USD |
0.4186 USD |
0.4018 USD |
| 2024-10-31 |
0.4141 USD |
196,444.5800 OSMO |
0.4394 USD |
0.4121 USD |
0.4394 USD |
0.4141 USD |
| 2024-10-30 |
0.4391 USD |
282,637.9600 OSMO |
0.4515 USD |
0.4368 USD |
0.4540 USD |
0.4391 USD |
| 2024-10-29 |
0.4515 USD |
223,999.1100 OSMO |
0.4366 USD |
0.4361 USD |
0.4590 USD |
0.4515 USD |
| 2024-10-28 |
0.4369 USD |
245,283.1200 OSMO |
0.4434 USD |
0.4205 USD |
0.4435 USD |
0.4369 USD |
| 2024-10-27 |
0.4430 USD |
192,099.6800 OSMO |
0.4383 USD |
0.4356 USD |
0.4461 USD |
0.4430 USD |
| 2024-10-26 |
0.4383 USD |
238,840.2800 OSMO |
0.4541 USD |
0.4380 USD |
0.4573 USD |
0.4383 USD |
| 2024-10-25 |
0.4524 USD |
298,598.2800 OSMO |
0.5083 USD |
0.4430 USD |
0.5094 USD |
0.4524 USD |
| 2024-10-24 |
0.5080 USD |
126,053.0800 OSMO |
0.5090 USD |
0.5009 USD |
0.5148 USD |
0.5080 USD |
| 2024-10-23 |
0.5097 USD |
297,670.7900 OSMO |
0.5258 USD |
0.4984 USD |
0.5260 USD |
0.5097 USD |
| 2024-10-22 |
0.5250 USD |
212,322.4500 OSMO |
0.5405 USD |
0.5200 USD |
0.5421 USD |
0.5250 USD |
| 2024-10-21 |
0.5387 USD |
284,268.0900 OSMO |
0.5535 USD |
0.5351 USD |
0.5610 USD |
0.5387 USD |
| 2024-10-20 |
0.5521 USD |
77,594.4500 OSMO |
0.5346 USD |
0.5256 USD |
0.5531 USD |
0.5521 USD |
| 2024-10-19 |
0.5338 USD |
107,474.0400 OSMO |
0.5368 USD |
0.5278 USD |
0.5439 USD |
0.5338 USD |
| 2024-10-18 |
0.5368 USD |
78,242.7900 OSMO |
0.5340 USD |
0.5309 USD |
0.5438 USD |
0.5368 USD |
| 2024-10-17 |
0.5334 USD |
161,955.1200 OSMO |
0.5531 USD |
0.5290 USD |
0.5545 USD |
0.5334 USD |
| 2024-10-16 |
0.5525 USD |
123,630.3100 OSMO |
0.5520 USD |
0.5463 USD |
0.5629 USD |
0.5525 USD |
| 2024-10-15 |
0.5528 USD |
124,428.3700 OSMO |
0.5662 USD |
0.5424 USD |
0.5677 USD |
0.5528 USD |
| 2024-10-14 |
0.5654 USD |
140,396.4800 OSMO |
0.5487 USD |
0.5384 USD |
0.5693 USD |
0.5654 USD |
| 2024-10-13 |
0.5486 USD |
86,815.5800 OSMO |
0.5514 USD |
0.5308 USD |
0.5575 USD |
0.5486 USD |