Identifier on Coinbase Pro: OSMO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-13 |
0.5486 USD |
86,815.5800 OSMO |
0.5514 USD |
0.5308 USD |
0.5575 USD |
0.5486 USD |
| 2024-10-12 |
0.5518 USD |
201,554.4000 OSMO |
0.5301 USD |
0.5301 USD |
0.5649 USD |
0.5518 USD |
| 2024-10-11 |
0.5291 USD |
152,232.9600 OSMO |
0.4944 USD |
0.4921 USD |
0.5323 USD |
0.5291 USD |
| 2024-10-10 |
0.4945 USD |
136,997.8400 OSMO |
0.5057 USD |
0.4832 USD |
0.5084 USD |
0.4945 USD |
| 2024-10-09 |
0.5050 USD |
190,504.0500 OSMO |
0.5185 USD |
0.4961 USD |
0.5242 USD |
0.5050 USD |
| 2024-10-08 |
0.5188 USD |
174,152.4700 OSMO |
0.5336 USD |
0.5147 USD |
0.5384 USD |
0.5188 USD |
| 2024-10-07 |
0.5323 USD |
162,671.1800 OSMO |
0.5510 USD |
0.5323 USD |
0.5684 USD |
0.5323 USD |
| 2024-10-06 |
0.5509 USD |
207,691.2900 OSMO |
0.5493 USD |
0.5389 USD |
0.5525 USD |
0.5509 USD |
| 2024-10-05 |
0.5522 USD |
169,087.3600 OSMO |
0.5508 USD |
0.5397 USD |
0.5631 USD |
0.5522 USD |
| 2024-10-04 |
0.5494 USD |
211,897.2300 OSMO |
0.5161 USD |
0.5141 USD |
0.5496 USD |
0.5494 USD |
| 2024-10-03 |
0.5168 USD |
299,107.0800 OSMO |
0.5388 USD |
0.5076 USD |
0.5470 USD |
0.5168 USD |
| 2024-10-02 |
0.5388 USD |
213,702.3900 OSMO |
0.5474 USD |
0.5285 USD |
0.5689 USD |
0.5388 USD |
| 2024-10-01 |
0.5492 USD |
283,315.7900 OSMO |
0.5955 USD |
0.5343 USD |
0.6172 USD |
0.5492 USD |
| 2024-09-30 |
0.5965 USD |
248,444.1900 OSMO |
0.6554 USD |
0.5960 USD |
0.6579 USD |
0.5965 USD |
| 2024-09-29 |
0.6572 USD |
351,409.4700 OSMO |
0.6427 USD |
0.6282 USD |
0.6636 USD |
0.6572 USD |
| 2024-09-28 |
0.6400 USD |
355,769.3200 OSMO |
0.6639 USD |
0.6340 USD |
0.6657 USD |
0.6400 USD |
| 2024-09-27 |
0.6619 USD |
318,335.3100 OSMO |
0.6559 USD |
0.6539 USD |
0.6880 USD |
0.6619 USD |
| 2024-09-26 |
0.6535 USD |
889,460.6900 OSMO |
0.5903 USD |
0.5845 USD |
0.6654 USD |
0.6535 USD |
| 2024-09-25 |
0.5910 USD |
185,288.7900 OSMO |
0.5845 USD |
0.5767 USD |
0.6034 USD |
0.5910 USD |
| 2024-09-24 |
0.5866 USD |
181,503.1200 OSMO |
0.5711 USD |
0.5514 USD |
0.5890 USD |
0.5866 USD |
| 2024-09-23 |
0.5721 USD |
200,100.6000 OSMO |
0.5236 USD |
0.5182 USD |
0.5721 USD |
0.5721 USD |
| 2024-09-22 |
0.5249 USD |
173,178.1600 OSMO |
0.5487 USD |
0.5137 USD |
0.5487 USD |
0.5249 USD |
| 2024-09-21 |
0.5473 USD |
88,258.9600 OSMO |
0.5325 USD |
0.5191 USD |
0.5485 USD |
0.5473 USD |
| 2024-09-20 |
0.5335 USD |
165,564.8000 OSMO |
0.5219 USD |
0.5121 USD |
0.5404 USD |
0.5335 USD |
| 2024-09-19 |
0.5219 USD |
490,384.4100 OSMO |
0.4915 USD |
0.4915 USD |
0.5300 USD |
0.5219 USD |
| 2024-09-18 |
0.4904 USD |
284,453.3800 OSMO |
0.4688 USD |
0.4516 USD |
0.4912 USD |
0.4904 USD |
| 2024-09-17 |
0.4694 USD |
270,887.5500 OSMO |
0.4243 USD |
0.4210 USD |
0.4900 USD |
0.4694 USD |
| 2024-09-16 |
0.4229 USD |
126,637.6900 OSMO |
0.4450 USD |
0.4165 USD |
0.4450 USD |
0.4229 USD |
| 2024-09-15 |
0.4465 USD |
355,093.9300 OSMO |
0.4270 USD |
0.4260 USD |
0.4636 USD |
0.4465 USD |
| 2024-09-14 |
0.4266 USD |
185,085.1600 OSMO |
0.4206 USD |
0.4145 USD |
0.4266 USD |
0.4266 USD |
| 2024-09-13 |
0.4199 USD |
116,831.6400 OSMO |
0.4065 USD |
0.4011 USD |
0.4204 USD |
0.4199 USD |
| 2024-09-12 |
0.4056 USD |
230,835.6000 OSMO |
0.3958 USD |
0.3950 USD |
0.4056 USD |
0.4056 USD |
| 2024-09-11 |
0.3937 USD |
51,324.4700 OSMO |
0.3983 USD |
0.3854 USD |
0.3984 USD |
0.3937 USD |
| 2024-09-10 |
0.3986 USD |
129,729.9200 OSMO |
0.3946 USD |
0.3916 USD |
0.4011 USD |
0.3986 USD |
| 2024-09-09 |
0.3948 USD |
175,604.1900 OSMO |
0.3762 USD |
0.3751 USD |
0.3988 USD |
0.3948 USD |
| 2024-09-08 |
0.3741 USD |
52,221.0200 OSMO |
0.3658 USD |
0.3647 USD |
0.3759 USD |
0.3741 USD |
| 2024-09-07 |
0.3643 USD |
50,163.1000 OSMO |
0.3649 USD |
0.3626 USD |
0.3727 USD |
0.3643 USD |
| 2024-09-06 |
0.3628 USD |
108,360.6800 OSMO |
0.3773 USD |
0.3545 USD |
0.3859 USD |
0.3628 USD |
| 2024-09-05 |
0.3760 USD |
53,966.2900 OSMO |
0.3877 USD |
0.3752 USD |
0.3912 USD |
0.3760 USD |
| 2024-09-04 |
0.3889 USD |
45,318.4400 OSMO |
0.3751 USD |
0.3600 USD |
0.3917 USD |
0.3889 USD |
| 2024-09-03 |
0.3753 USD |
71,436.7700 OSMO |
0.4006 USD |
0.3753 USD |
0.4063 USD |
0.3753 USD |
| 2024-09-02 |
0.3992 USD |
41,241.8800 OSMO |
0.3793 USD |
0.3760 USD |
0.3999 USD |
0.3992 USD |
| 2024-09-01 |
0.3791 USD |
70,339.9300 OSMO |
0.3949 USD |
0.3779 USD |
0.3949 USD |
0.3791 USD |
| 2024-08-31 |
0.3969 USD |
68,172.7900 OSMO |
0.4062 USD |
0.3943 USD |
0.4086 USD |
0.3969 USD |
| 2024-08-30 |
0.4046 USD |
70,611.9400 OSMO |
0.4081 USD |
0.3909 USD |
0.4120 USD |
0.4046 USD |
| 2024-08-29 |
0.4065 USD |
166,765.8900 OSMO |
0.4078 USD |
0.4028 USD |
0.4231 USD |
0.4065 USD |
| 2024-08-28 |
0.4027 USD |
280,653.6400 OSMO |
0.4118 USD |
0.3970 USD |
0.4233 USD |
0.4027 USD |
| 2024-08-27 |
0.4125 USD |
174,318.4100 OSMO |
0.4401 USD |
0.4080 USD |
0.4490 USD |
0.4125 USD |
| 2024-08-26 |
0.4383 USD |
157,752.8800 OSMO |
0.4496 USD |
0.4351 USD |
0.4511 USD |
0.4383 USD |
| 2024-08-25 |
0.4484 USD |
94,012.6500 OSMO |
0.4643 USD |
0.4426 USD |
0.4643 USD |
0.4484 USD |