Identifier on Coinbase Pro: OSMO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-16 |
0.8432 USD |
1,427,999.9500 OSMO |
0.8477 USD |
0.8342 USD |
1.0520 USD |
0.8432 USD |
| 2024-05-15 |
0.8403 USD |
475,128.8700 OSMO |
0.7747 USD |
0.7718 USD |
0.8475 USD |
0.8403 USD |
| 2024-05-14 |
0.7781 USD |
360,638.3400 OSMO |
0.8092 USD |
0.7760 USD |
0.8123 USD |
0.7781 USD |
| 2024-05-13 |
0.8110 USD |
467,623.3600 OSMO |
0.8269 USD |
0.7981 USD |
0.8295 USD |
0.8110 USD |
| 2024-05-12 |
0.8235 USD |
84,220.7100 OSMO |
0.8251 USD |
0.8217 USD |
0.8353 USD |
0.8235 USD |
| 2024-05-11 |
0.8248 USD |
292,332.7600 OSMO |
0.8343 USD |
0.8248 USD |
0.8425 USD |
0.8248 USD |
| 2024-05-10 |
0.8325 USD |
385,258.1100 OSMO |
0.8696 USD |
0.8319 USD |
0.8784 USD |
0.8325 USD |
| 2024-05-09 |
0.8675 USD |
388,381.6200 OSMO |
0.8508 USD |
0.8432 USD |
0.8689 USD |
0.8675 USD |
| 2024-05-08 |
0.8525 USD |
188,317.0800 OSMO |
0.8755 USD |
0.8500 USD |
0.8803 USD |
0.8525 USD |
| 2024-05-07 |
0.8817 USD |
348,064.9800 OSMO |
0.9029 USD |
0.8817 USD |
0.9122 USD |
0.8817 USD |
| 2024-05-06 |
0.9076 USD |
429,645.2800 OSMO |
0.9145 USD |
0.9003 USD |
0.9375 USD |
0.9076 USD |
| 2024-05-05 |
0.9160 USD |
375,083.8900 OSMO |
0.8807 USD |
0.8749 USD |
0.9208 USD |
0.9160 USD |
| 2024-05-04 |
0.8809 USD |
263,440.5300 OSMO |
0.8777 USD |
0.8741 USD |
0.8890 USD |
0.8809 USD |
| 2024-05-03 |
0.8775 USD |
430,104.5000 OSMO |
0.8535 USD |
0.8465 USD |
0.8838 USD |
0.8775 USD |
| 2024-05-02 |
0.8573 USD |
400,754.6700 OSMO |
0.8548 USD |
0.8502 USD |
0.8672 USD |
0.8573 USD |
| 2024-05-01 |
0.8568 USD |
950,003.1000 OSMO |
0.8483 USD |
0.8038 USD |
0.8626 USD |
0.8568 USD |
| 2024-04-30 |
0.8301 USD |
162,636.1900 OSMO |
0.8196 USD |
0.8117 USD |
0.8318 USD |
0.8301 USD |
| 2024-04-29 |
0.8906 USD |
443,773.7600 OSMO |
0.9268 USD |
0.8769 USD |
0.9281 USD |
0.8906 USD |
| 2024-04-28 |
0.9235 USD |
189,771.2900 OSMO |
0.9362 USD |
0.9230 USD |
0.9512 USD |
0.9235 USD |
| 2024-04-27 |
0.9356 USD |
141,246.3900 OSMO |
0.9264 USD |
0.9011 USD |
0.9417 USD |
0.9356 USD |
| 2024-04-26 |
0.9326 USD |
290,240.6100 OSMO |
0.9341 USD |
0.9150 USD |
0.9381 USD |
0.9326 USD |
| 2024-04-25 |
0.9433 USD |
698,653.8600 OSMO |
0.9510 USD |
0.9302 USD |
0.9607 USD |
0.9433 USD |
| 2024-04-24 |
0.9517 USD |
68,548.1300 OSMO |
0.9694 USD |
0.9474 USD |
0.9694 USD |
0.9517 USD |
| 2024-04-23 |
1.0076 USD |
131,916.6400 OSMO |
1.0221 USD |
1.0045 USD |
1.0239 USD |
1.0076 USD |
| 2024-04-22 |
0.9862 USD |
228,310.9500 OSMO |
0.9626 USD |
0.9598 USD |
0.9894 USD |
0.9862 USD |
| 2024-04-21 |
0.9646 USD |
247,120.3600 OSMO |
0.9736 USD |
0.9525 USD |
0.9777 USD |
0.9646 USD |
| 2024-04-20 |
0.9690 USD |
724,533.9800 OSMO |
0.9172 USD |
0.9099 USD |
0.9762 USD |
0.9690 USD |
| 2024-04-19 |
0.9111 USD |
887,460.7600 OSMO |
0.9157 USD |
0.8569 USD |
0.9475 USD |
0.9111 USD |
| 2024-04-18 |
0.9202 USD |
594,997.9000 OSMO |
0.9075 USD |
0.8901 USD |
0.9279 USD |
0.9202 USD |
| 2024-04-17 |
0.9121 USD |
335,048.6600 OSMO |
0.9339 USD |
0.8862 USD |
0.9429 USD |
0.9121 USD |
| 2024-04-16 |
0.9359 USD |
580,953.5500 OSMO |
0.9168 USD |
0.8816 USD |
0.9401 USD |
0.9359 USD |
| 2024-04-15 |
0.9155 USD |
1,914,305.8300 OSMO |
0.9638 USD |
0.8971 USD |
0.9862 USD |
0.9155 USD |
| 2024-04-14 |
0.9503 USD |
2,647,766.3000 OSMO |
0.9351 USD |
0.9040 USD |
0.9891 USD |
0.9503 USD |
| 2024-04-13 |
0.9353 USD |
1,831,550.3800 OSMO |
1.0342 USD |
0.8385 USD |
1.0408 USD |
0.9353 USD |
| 2024-04-12 |
1.0349 USD |
2,665,480.6900 OSMO |
1.2413 USD |
1.0102 USD |
1.2532 USD |
1.0349 USD |
| 2024-04-11 |
1.2418 USD |
289,817.2100 OSMO |
1.2731 USD |
1.2334 USD |
1.2844 USD |
1.2418 USD |
| 2024-04-10 |
1.2763 USD |
354,859.0100 OSMO |
1.2703 USD |
1.2250 USD |
1.2778 USD |
1.2763 USD |
| 2024-04-09 |
1.2796 USD |
1,101,223.0500 OSMO |
1.3450 USD |
1.2609 USD |
1.3479 USD |
1.2796 USD |
| 2024-04-08 |
1.3471 USD |
425,000.8000 OSMO |
1.3190 USD |
1.2997 USD |
1.3588 USD |
1.3471 USD |
| 2024-04-07 |
1.3201 USD |
129,186.3700 OSMO |
1.3118 USD |
1.3065 USD |
1.3286 USD |
1.3201 USD |
| 2024-04-06 |
1.3197 USD |
132,550.4300 OSMO |
1.2823 USD |
1.2770 USD |
1.3197 USD |
1.3197 USD |
| 2024-04-05 |
1.2867 USD |
228,542.5500 OSMO |
1.3124 USD |
1.2588 USD |
1.3181 USD |
1.2867 USD |
| 2024-04-04 |
1.3148 USD |
338,324.3900 OSMO |
1.2575 USD |
1.2314 USD |
1.3403 USD |
1.3148 USD |
| 2024-04-03 |
1.2614 USD |
262,375.3700 OSMO |
1.2513 USD |
1.2274 USD |
1.2864 USD |
1.2614 USD |
| 2024-04-02 |
1.2604 USD |
241,472.6700 OSMO |
1.3102 USD |
1.2200 USD |
1.3103 USD |
1.2604 USD |
| 2024-04-01 |
1.3102 USD |
314,370.3800 OSMO |
1.3838 USD |
1.2889 USD |
1.3885 USD |
1.3102 USD |
| 2024-03-31 |
1.3837 USD |
355,389.1000 OSMO |
1.3649 USD |
1.3645 USD |
1.3886 USD |
1.3837 USD |
| 2024-03-30 |
1.3764 USD |
175,560.4500 OSMO |
1.3912 USD |
1.3686 USD |
1.4050 USD |
1.3764 USD |
| 2024-03-29 |
1.3962 USD |
185,033.5900 OSMO |
1.3615 USD |
1.3495 USD |
1.3971 USD |
1.3962 USD |
| 2024-03-28 |
1.3614 USD |
323,518.9800 OSMO |
1.3613 USD |
1.3420 USD |
1.3824 USD |
1.3614 USD |