Identifier on Coinbase Pro: OSMO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-24 |
0.4599 USD |
201,247.3100 OSMO |
0.4463 USD |
0.4462 USD |
0.4741 USD |
0.4599 USD |
| 2024-08-23 |
0.4471 USD |
214,428.6200 OSMO |
0.4103 USD |
0.4103 USD |
0.4497 USD |
0.4471 USD |
| 2024-08-22 |
0.4079 USD |
276,771.8000 OSMO |
0.4078 USD |
0.4016 USD |
0.4181 USD |
0.4079 USD |
| 2024-08-21 |
0.4087 USD |
199,580.7700 OSMO |
0.3995 USD |
0.3896 USD |
0.4101 USD |
0.4087 USD |
| 2024-08-20 |
0.3948 USD |
156,800.9200 OSMO |
0.3848 USD |
0.3839 USD |
0.3967 USD |
0.3948 USD |
| 2024-08-19 |
0.3804 USD |
541,818.0700 OSMO |
0.3684 USD |
0.3655 USD |
0.4471 USD |
0.3804 USD |
| 2024-08-18 |
0.3721 USD |
127,831.0800 OSMO |
0.3654 USD |
0.3635 USD |
0.3772 USD |
0.3721 USD |
| 2024-08-17 |
0.3662 USD |
66,251.6600 OSMO |
0.3561 USD |
0.3561 USD |
0.3668 USD |
0.3662 USD |
| 2024-08-16 |
0.3580 USD |
90,231.2600 OSMO |
0.3637 USD |
0.3488 USD |
0.3653 USD |
0.3580 USD |
| 2024-08-15 |
0.3609 USD |
193,762.5400 OSMO |
0.3866 USD |
0.3581 USD |
0.3871 USD |
0.3609 USD |
| 2024-08-14 |
0.3868 USD |
55,811.3200 OSMO |
0.3958 USD |
0.3836 USD |
0.3994 USD |
0.3868 USD |
| 2024-08-13 |
0.3966 USD |
87,929.4500 OSMO |
0.3913 USD |
0.3831 USD |
0.3979 USD |
0.3966 USD |
| 2024-08-12 |
0.3898 USD |
128,084.3300 OSMO |
0.3792 USD |
0.3767 USD |
0.3973 USD |
0.3898 USD |
| 2024-08-11 |
0.3784 USD |
113,176.1100 OSMO |
0.4031 USD |
0.3784 USD |
0.4079 USD |
0.3784 USD |
| 2024-08-10 |
0.4030 USD |
207,478.8400 OSMO |
0.3899 USD |
0.3860 USD |
0.4065 USD |
0.4030 USD |
| 2024-08-09 |
0.3885 USD |
114,872.4900 OSMO |
0.3913 USD |
0.3843 USD |
0.3928 USD |
0.3885 USD |
| 2024-08-08 |
0.3925 USD |
224,164.2500 OSMO |
0.3513 USD |
0.3485 USD |
0.3951 USD |
0.3925 USD |
| 2024-08-07 |
0.3491 USD |
121,913.6700 OSMO |
0.3591 USD |
0.3484 USD |
0.3727 USD |
0.3491 USD |
| 2024-08-06 |
0.3600 USD |
270,097.5900 OSMO |
0.3320 USD |
0.3320 USD |
0.3667 USD |
0.3600 USD |
| 2024-08-05 |
0.3349 USD |
1,490,114.3700 OSMO |
0.3663 USD |
0.3020 USD |
0.3708 USD |
0.3349 USD |
| 2024-08-04 |
0.3748 USD |
227,337.2800 OSMO |
0.3852 USD |
0.3578 USD |
0.3922 USD |
0.3748 USD |
| 2024-08-03 |
0.3853 USD |
333,419.1400 OSMO |
0.4060 USD |
0.3777 USD |
0.4092 USD |
0.3853 USD |
| 2024-08-02 |
0.4028 USD |
272,998.1400 OSMO |
0.4412 USD |
0.4004 USD |
0.4434 USD |
0.4028 USD |
| 2024-08-01 |
0.4413 USD |
265,229.5100 OSMO |
0.4506 USD |
0.4207 USD |
0.4529 USD |
0.4413 USD |
| 2024-07-31 |
0.4521 USD |
147,250.3700 OSMO |
0.4607 USD |
0.4485 USD |
0.4671 USD |
0.4521 USD |
| 2024-07-30 |
0.4612 USD |
127,737.6300 OSMO |
0.4756 USD |
0.4579 USD |
0.4798 USD |
0.4612 USD |
| 2024-07-29 |
0.4801 USD |
128,103.8500 OSMO |
0.4808 USD |
0.4782 USD |
0.4960 USD |
0.4801 USD |
| 2024-07-28 |
0.4768 USD |
49,403.9400 OSMO |
0.4835 USD |
0.4756 USD |
0.4869 USD |
0.4768 USD |
| 2024-07-27 |
0.4902 USD |
120,089.0600 OSMO |
0.4871 USD |
0.4796 USD |
0.4937 USD |
0.4902 USD |
| 2024-07-26 |
0.4873 USD |
195,267.9100 OSMO |
0.4723 USD |
0.4711 USD |
0.4875 USD |
0.4873 USD |
| 2024-07-25 |
0.4696 USD |
242,203.6400 OSMO |
0.4819 USD |
0.4553 USD |
0.4830 USD |
0.4696 USD |
| 2024-07-24 |
0.4830 USD |
109,495.2700 OSMO |
0.5016 USD |
0.4797 USD |
0.5083 USD |
0.4830 USD |
| 2024-07-23 |
0.5026 USD |
296,383.3800 OSMO |
0.5168 USD |
0.4979 USD |
0.5242 USD |
0.5026 USD |
| 2024-07-22 |
0.5201 USD |
164,817.7400 OSMO |
0.5447 USD |
0.5199 USD |
0.5468 USD |
0.5201 USD |
| 2024-07-21 |
0.5431 USD |
129,288.1200 OSMO |
0.5596 USD |
0.5346 USD |
0.5626 USD |
0.5431 USD |
| 2024-07-20 |
0.5618 USD |
185,021.8100 OSMO |
0.5454 USD |
0.5413 USD |
0.5618 USD |
0.5618 USD |
| 2024-07-19 |
0.5468 USD |
163,099.6300 OSMO |
0.5330 USD |
0.5209 USD |
0.5483 USD |
0.5468 USD |
| 2024-07-18 |
0.5335 USD |
179,241.7800 OSMO |
0.5373 USD |
0.5244 USD |
0.5442 USD |
0.5335 USD |
| 2024-07-17 |
0.5401 USD |
190,292.9900 OSMO |
0.5404 USD |
0.5318 USD |
0.5535 USD |
0.5401 USD |
| 2024-07-16 |
0.5417 USD |
175,202.2800 OSMO |
0.5250 USD |
0.5064 USD |
0.5429 USD |
0.5417 USD |
| 2024-07-15 |
0.5193 USD |
177,719.8800 OSMO |
0.4891 USD |
0.4890 USD |
0.5193 USD |
0.5193 USD |
| 2024-07-14 |
0.4894 USD |
86,384.9300 OSMO |
0.4850 USD |
0.4791 USD |
0.4895 USD |
0.4894 USD |
| 2024-07-13 |
0.4840 USD |
79,564.4400 OSMO |
0.4781 USD |
0.4762 USD |
0.4845 USD |
0.4840 USD |
| 2024-07-12 |
0.4743 USD |
68,875.3900 OSMO |
0.4746 USD |
0.4678 USD |
0.4787 USD |
0.4743 USD |
| 2024-07-11 |
0.4762 USD |
199,425.1300 OSMO |
0.4942 USD |
0.4757 USD |
0.4999 USD |
0.4762 USD |
| 2024-07-10 |
0.4920 USD |
306,450.7600 OSMO |
0.5019 USD |
0.4909 USD |
0.5077 USD |
0.4920 USD |
| 2024-07-09 |
0.5013 USD |
509,717.1500 OSMO |
0.4764 USD |
0.4733 USD |
0.5510 USD |
0.5013 USD |
| 2024-07-08 |
0.4747 USD |
490,797.6000 OSMO |
0.4617 USD |
0.4465 USD |
0.4939 USD |
0.4747 USD |
| 2024-07-07 |
0.4649 USD |
197,306.9400 OSMO |
0.4831 USD |
0.4643 USD |
0.4851 USD |
0.4649 USD |
| 2024-07-06 |
0.4848 USD |
196,197.2900 OSMO |
0.4384 USD |
0.4384 USD |
0.4848 USD |
0.4848 USD |