Identifier on Coinbase Pro: OSMO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-27 |
1.3591 USD |
275,048.2500 OSMO |
1.3422 USD |
1.3220 USD |
1.3866 USD |
1.3591 USD |
| 2024-03-26 |
1.3405 USD |
395,672.1700 OSMO |
1.3566 USD |
1.3328 USD |
1.3942 USD |
1.3405 USD |
| 2024-03-25 |
1.3549 USD |
352,151.6900 OSMO |
1.3137 USD |
1.3060 USD |
1.3746 USD |
1.3549 USD |
| 2024-03-24 |
1.3118 USD |
112,787.4900 OSMO |
1.2794 USD |
1.2629 USD |
1.3135 USD |
1.3118 USD |
| 2024-03-23 |
1.2834 USD |
159,680.7000 OSMO |
1.2888 USD |
1.2733 USD |
1.3140 USD |
1.2834 USD |
| 2024-03-22 |
1.2620 USD |
378,440.2800 OSMO |
1.3239 USD |
1.2611 USD |
1.3441 USD |
1.2620 USD |
| 2024-03-21 |
1.3259 USD |
908,056.7300 OSMO |
1.3526 USD |
1.3191 USD |
1.3791 USD |
1.3259 USD |
| 2024-03-20 |
1.3499 USD |
573,236.4300 OSMO |
1.2513 USD |
1.2107 USD |
1.3617 USD |
1.3499 USD |
| 2024-03-19 |
1.2483 USD |
619,211.4000 OSMO |
1.3175 USD |
1.2023 USD |
1.3312 USD |
1.2483 USD |
| 2024-03-18 |
1.3228 USD |
946,428.8600 OSMO |
1.4179 USD |
1.3162 USD |
1.4266 USD |
1.3228 USD |
| 2024-03-17 |
1.4126 USD |
197,086.4200 OSMO |
1.3819 USD |
1.3081 USD |
1.4330 USD |
1.4126 USD |
| 2024-03-16 |
1.3795 USD |
246,250.3300 OSMO |
1.4971 USD |
1.3530 USD |
1.5113 USD |
1.3795 USD |
| 2024-03-15 |
1.4636 USD |
539,513.3600 OSMO |
1.5952 USD |
1.4330 USD |
1.6010 USD |
1.4636 USD |
| 2024-03-14 |
1.5937 USD |
241,900.0700 OSMO |
1.6491 USD |
1.5415 USD |
1.6639 USD |
1.5937 USD |
| 2024-03-13 |
1.6495 USD |
226,371.3200 OSMO |
1.6240 USD |
1.6038 USD |
1.6522 USD |
1.6495 USD |
| 2024-03-12 |
1.6188 USD |
224,449.0000 OSMO |
1.6618 USD |
1.5723 USD |
1.6956 USD |
1.6188 USD |
| 2024-03-11 |
1.6626 USD |
214,458.5600 OSMO |
1.6167 USD |
1.5839 USD |
1.6665 USD |
1.6626 USD |
| 2024-03-10 |
1.6098 USD |
139,080.1800 OSMO |
1.6562 USD |
1.6051 USD |
1.6660 USD |
1.6098 USD |
| 2024-03-09 |
1.6581 USD |
147,530.6000 OSMO |
1.6528 USD |
1.6405 USD |
1.6863 USD |
1.6581 USD |
| 2024-03-08 |
1.6476 USD |
1,203,883.6900 OSMO |
1.7424 USD |
1.6295 USD |
1.7537 USD |
1.6476 USD |
| 2024-03-07 |
1.7366 USD |
576,926.4100 OSMO |
1.7819 USD |
1.7172 USD |
1.8410 USD |
1.7366 USD |
| 2024-03-06 |
1.7800 USD |
879,011.0500 OSMO |
1.5392 USD |
1.4992 USD |
1.7801 USD |
1.7800 USD |
| 2024-03-05 |
1.5100 USD |
419,184.9900 OSMO |
1.6072 USD |
1.4584 USD |
1.6151 USD |
1.5100 USD |
| 2024-03-04 |
1.6101 USD |
281,663.5000 OSMO |
1.6046 USD |
1.5838 USD |
1.6304 USD |
1.6101 USD |
| 2024-03-03 |
1.6014 USD |
91,516.9500 OSMO |
1.6147 USD |
1.5650 USD |
1.6192 USD |
1.6014 USD |
| 2024-03-02 |
1.6102 USD |
164,212.7100 OSMO |
1.6041 USD |
1.5840 USD |
1.6171 USD |
1.6102 USD |
| 2024-03-01 |
1.5990 USD |
161,231.9600 OSMO |
1.5782 USD |
1.5732 USD |
1.6121 USD |
1.5990 USD |
| 2024-02-29 |
1.5666 USD |
311,921.0800 OSMO |
1.5991 USD |
1.5569 USD |
1.6566 USD |
1.5666 USD |
| 2024-02-28 |
1.6025 USD |
450,845.0300 OSMO |
1.6076 USD |
1.5386 USD |
1.6709 USD |
1.6025 USD |
| 2024-02-27 |
1.6112 USD |
385,392.6800 OSMO |
1.6277 USD |
1.6031 USD |
1.6556 USD |
1.6112 USD |
| 2024-02-26 |
1.6247 USD |
165,053.9200 OSMO |
1.5830 USD |
1.5503 USD |
1.6320 USD |
1.6247 USD |
| 2024-02-25 |
1.5851 USD |
111,982.9900 OSMO |
1.5866 USD |
1.5674 USD |
1.5960 USD |
1.5851 USD |
| 2024-02-24 |
1.5745 USD |
168,462.3400 OSMO |
1.5391 USD |
1.5178 USD |
1.5879 USD |
1.5745 USD |
| 2024-02-23 |
1.5344 USD |
470,087.8600 OSMO |
1.5363 USD |
1.5152 USD |
1.5500 USD |
1.5344 USD |
| 2024-02-22 |
1.5491 USD |
150,390.6500 OSMO |
1.5593 USD |
1.5178 USD |
1.5763 USD |
1.5491 USD |
| 2024-02-21 |
1.5491 USD |
242,992.5500 OSMO |
1.6072 USD |
1.5000 USD |
1.6095 USD |
1.5491 USD |
| 2024-02-20 |
1.6089 USD |
172,163.0100 OSMO |
1.6402 USD |
1.5604 USD |
1.6406 USD |
1.6089 USD |
| 2024-02-19 |
1.6357 USD |
179,579.8900 OSMO |
1.6301 USD |
1.6110 USD |
1.6495 USD |
1.6357 USD |
| 2024-02-18 |
1.6330 USD |
95,361.5800 OSMO |
1.6043 USD |
1.5928 USD |
1.6430 USD |
1.6330 USD |
| 2024-02-17 |
1.6000 USD |
135,317.3100 OSMO |
1.6139 USD |
1.5689 USD |
1.6223 USD |
1.6000 USD |
| 2024-02-16 |
1.6073 USD |
260,490.3100 OSMO |
1.6063 USD |
1.5662 USD |
1.6320 USD |
1.6073 USD |
| 2024-02-15 |
1.6012 USD |
379,312.9800 OSMO |
1.6625 USD |
1.5934 USD |
1.6793 USD |
1.6012 USD |
| 2024-02-14 |
1.6590 USD |
220,888.0400 OSMO |
1.6385 USD |
1.6210 USD |
1.7002 USD |
1.6590 USD |
| 2024-02-13 |
1.6349 USD |
172,123.5600 OSMO |
1.6502 USD |
1.6084 USD |
1.6603 USD |
1.6349 USD |
| 2024-02-12 |
1.6532 USD |
139,442.9900 OSMO |
1.6312 USD |
1.5945 USD |
1.6713 USD |
1.6532 USD |
| 2024-02-11 |
1.6273 USD |
142,935.4200 OSMO |
1.6691 USD |
1.6223 USD |
1.6900 USD |
1.6273 USD |
| 2024-02-10 |
1.6660 USD |
202,761.8500 OSMO |
1.6850 USD |
1.6634 USD |
1.7041 USD |
1.6660 USD |
| 2024-02-09 |
1.6873 USD |
268,568.1300 OSMO |
1.6650 USD |
1.6498 USD |
1.7135 USD |
1.6873 USD |
| 2024-02-08 |
1.6634 USD |
654,395.4200 OSMO |
1.6475 USD |
1.6366 USD |
1.7131 USD |
1.6634 USD |
| 2024-02-07 |
1.6412 USD |
279,635.8400 OSMO |
1.5725 USD |
1.5635 USD |
1.6535 USD |
1.6412 USD |