Identifier on Coinbase Pro: OSMO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-05 |
0.4397 USD |
1,347,323.1900 OSMO |
0.4571 USD |
0.4015 USD |
0.4571 USD |
0.4397 USD |
| 2024-07-04 |
0.4687 USD |
683,561.8600 OSMO |
0.5023 USD |
0.4671 USD |
0.5043 USD |
0.4687 USD |
| 2024-07-03 |
0.4997 USD |
292,273.9300 OSMO |
0.5391 USD |
0.4969 USD |
0.5415 USD |
0.4997 USD |
| 2024-07-02 |
0.5386 USD |
167,529.2700 OSMO |
0.5468 USD |
0.5361 USD |
0.5473 USD |
0.5386 USD |
| 2024-07-01 |
0.5457 USD |
229,526.9900 OSMO |
0.5389 USD |
0.5374 USD |
0.5489 USD |
0.5457 USD |
| 2024-06-30 |
0.5396 USD |
149,226.5500 OSMO |
0.5214 USD |
0.5191 USD |
0.5406 USD |
0.5396 USD |
| 2024-06-29 |
0.5213 USD |
84,123.8000 OSMO |
0.5248 USD |
0.5204 USD |
0.5351 USD |
0.5213 USD |
| 2024-06-28 |
0.5242 USD |
280,095.8400 OSMO |
0.5450 USD |
0.5237 USD |
0.5474 USD |
0.5242 USD |
| 2024-06-27 |
0.5445 USD |
368,438.6500 OSMO |
0.5307 USD |
0.5250 USD |
0.5617 USD |
0.5445 USD |
| 2024-06-26 |
0.5333 USD |
227,225.5600 OSMO |
0.5475 USD |
0.5284 USD |
0.5515 USD |
0.5333 USD |
| 2024-06-25 |
0.5530 USD |
311,054.6200 OSMO |
0.5416 USD |
0.5402 USD |
0.5577 USD |
0.5530 USD |
| 2024-06-24 |
0.5405 USD |
331,738.5800 OSMO |
0.5331 USD |
0.5105 USD |
0.5421 USD |
0.5405 USD |
| 2024-06-23 |
0.5323 USD |
187,074.9100 OSMO |
0.5484 USD |
0.5316 USD |
0.5558 USD |
0.5323 USD |
| 2024-06-22 |
0.5477 USD |
139,057.1200 OSMO |
0.5523 USD |
0.5467 USD |
0.5546 USD |
0.5477 USD |
| 2024-06-21 |
0.5521 USD |
867,029.5700 OSMO |
0.5597 USD |
0.5471 USD |
0.5682 USD |
0.5521 USD |
| 2024-06-20 |
0.5621 USD |
606,398.9400 OSMO |
0.5654 USD |
0.5577 USD |
0.5884 USD |
0.5621 USD |
| 2024-06-19 |
0.5668 USD |
337,143.5600 OSMO |
0.5189 USD |
0.5135 USD |
0.5687 USD |
0.5668 USD |
| 2024-06-18 |
0.5198 USD |
693,958.6900 OSMO |
0.5725 USD |
0.5000 USD |
0.5725 USD |
0.5198 USD |
| 2024-06-17 |
0.5735 USD |
473,385.5500 OSMO |
0.6087 USD |
0.5576 USD |
0.6124 USD |
0.5735 USD |
| 2024-06-16 |
0.6110 USD |
111,333.7200 OSMO |
0.6001 USD |
0.5897 USD |
0.6112 USD |
0.6110 USD |
| 2024-06-15 |
0.6013 USD |
146,490.2700 OSMO |
0.5953 USD |
0.5933 USD |
0.6058 USD |
0.6013 USD |
| 2024-06-14 |
0.5915 USD |
305,054.7300 OSMO |
0.6021 USD |
0.5810 USD |
0.6191 USD |
0.5915 USD |
| 2024-06-13 |
0.6008 USD |
283,620.1200 OSMO |
0.6457 USD |
0.5986 USD |
0.6468 USD |
0.6008 USD |
| 2024-06-12 |
0.6492 USD |
437,808.8600 OSMO |
0.6278 USD |
0.6137 USD |
0.6621 USD |
0.6492 USD |
| 2024-06-11 |
0.6307 USD |
410,700.2500 OSMO |
0.6625 USD |
0.6274 USD |
0.6638 USD |
0.6307 USD |
| 2024-06-10 |
0.6644 USD |
672,795.3100 OSMO |
0.7272 USD |
0.6549 USD |
0.7274 USD |
0.6644 USD |
| 2024-06-09 |
0.7278 USD |
131,422.7400 OSMO |
0.7245 USD |
0.7190 USD |
0.7359 USD |
0.7278 USD |
| 2024-06-08 |
0.7247 USD |
242,061.6200 OSMO |
0.7529 USD |
0.7233 USD |
0.7574 USD |
0.7247 USD |
| 2024-06-07 |
0.7549 USD |
561,786.0300 OSMO |
0.8307 USD |
0.7479 USD |
0.8344 USD |
0.7549 USD |
| 2024-06-06 |
0.8308 USD |
253,141.0900 OSMO |
0.8531 USD |
0.8287 USD |
0.8568 USD |
0.8308 USD |
| 2024-06-05 |
0.8476 USD |
146,671.4900 OSMO |
0.8338 USD |
0.8306 USD |
0.8499 USD |
0.8476 USD |
| 2024-06-04 |
0.8341 USD |
178,282.7700 OSMO |
0.8224 USD |
0.8147 USD |
0.8375 USD |
0.8341 USD |
| 2024-06-03 |
0.8229 USD |
188,857.4800 OSMO |
0.8267 USD |
0.8200 USD |
0.8389 USD |
0.8229 USD |
| 2024-06-02 |
0.8275 USD |
127,806.3000 OSMO |
0.8340 USD |
0.8208 USD |
0.8403 USD |
0.8275 USD |
| 2024-06-01 |
0.8372 USD |
133,959.6800 OSMO |
0.8388 USD |
0.8274 USD |
0.8428 USD |
0.8372 USD |
| 2024-05-31 |
0.8394 USD |
386,450.1000 OSMO |
0.8666 USD |
0.8350 USD |
0.8672 USD |
0.8394 USD |
| 2024-05-30 |
0.8700 USD |
659,140.5200 OSMO |
0.8726 USD |
0.8550 USD |
0.9160 USD |
0.8700 USD |
| 2024-05-29 |
0.8726 USD |
225,549.9900 OSMO |
0.8870 USD |
0.8691 USD |
0.9052 USD |
0.8726 USD |
| 2024-05-28 |
0.8897 USD |
219,786.5700 OSMO |
0.8741 USD |
0.8465 USD |
0.8903 USD |
0.8897 USD |
| 2024-05-27 |
0.8705 USD |
281,687.7400 OSMO |
0.8350 USD |
0.8290 USD |
0.8752 USD |
0.8705 USD |
| 2024-05-26 |
0.8358 USD |
92,784.1600 OSMO |
0.8355 USD |
0.8246 USD |
0.8374 USD |
0.8358 USD |
| 2024-05-25 |
0.8324 USD |
102,314.7500 OSMO |
0.8192 USD |
0.8189 USD |
0.8364 USD |
0.8324 USD |
| 2024-05-24 |
0.8181 USD |
241,716.9000 OSMO |
0.8316 USD |
0.8027 USD |
0.8398 USD |
0.8181 USD |
| 2024-05-23 |
0.8313 USD |
350,642.0900 OSMO |
0.8720 USD |
0.8105 USD |
0.8790 USD |
0.8313 USD |
| 2024-05-22 |
0.8792 USD |
315,971.0000 OSMO |
0.8932 USD |
0.8633 USD |
0.8952 USD |
0.8792 USD |
| 2024-05-21 |
0.8926 USD |
328,177.5700 OSMO |
0.9054 USD |
0.8809 USD |
0.9195 USD |
0.8926 USD |
| 2024-05-20 |
0.8992 USD |
331,257.2000 OSMO |
0.8348 USD |
0.8209 USD |
0.9057 USD |
0.8992 USD |
| 2024-05-19 |
0.8343 USD |
208,624.4900 OSMO |
0.8641 USD |
0.8306 USD |
0.8673 USD |
0.8343 USD |
| 2024-05-18 |
0.8657 USD |
299,593.4200 OSMO |
0.8715 USD |
0.8601 USD |
0.8762 USD |
0.8657 USD |
| 2024-05-17 |
0.8767 USD |
277,667.3800 OSMO |
0.8488 USD |
0.8429 USD |
0.8815 USD |
0.8767 USD |