Identifier on Coinbase Pro: OSMO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-06 |
1.5696 USD |
351,823.2600 OSMO |
1.5599 USD |
1.5501 USD |
1.5860 USD |
1.5696 USD |
| 2024-02-05 |
1.5578 USD |
142,742.8200 OSMO |
1.5533 USD |
1.5356 USD |
1.5808 USD |
1.5578 USD |
| 2024-02-04 |
1.5639 USD |
127,225.5000 OSMO |
1.5960 USD |
1.5557 USD |
1.6107 USD |
1.5639 USD |
| 2024-02-03 |
1.5981 USD |
58,271.3000 OSMO |
1.6143 USD |
1.5951 USD |
1.6247 USD |
1.5981 USD |
| 2024-02-02 |
1.6195 USD |
196,298.3600 OSMO |
1.6148 USD |
1.5869 USD |
1.6434 USD |
1.6195 USD |
| 2024-02-01 |
1.6143 USD |
102,765.2700 OSMO |
1.5996 USD |
1.5708 USD |
1.6279 USD |
1.6143 USD |
| 2024-01-31 |
1.5966 USD |
177,122.2500 OSMO |
1.6736 USD |
1.5895 USD |
1.6748 USD |
1.5966 USD |
| 2024-01-30 |
1.6899 USD |
220,059.5300 OSMO |
1.6541 USD |
1.6488 USD |
1.7228 USD |
1.6899 USD |
| 2024-01-29 |
1.6479 USD |
227,015.6700 OSMO |
1.5858 USD |
1.5853 USD |
1.6512 USD |
1.6479 USD |
| 2024-01-28 |
1.5929 USD |
263,491.0500 OSMO |
1.5812 USD |
1.5756 USD |
1.6168 USD |
1.5929 USD |
| 2024-01-27 |
1.5822 USD |
100,622.4800 OSMO |
1.5340 USD |
1.5300 USD |
1.5857 USD |
1.5822 USD |
| 2024-01-26 |
1.5343 USD |
265,523.9500 OSMO |
1.4337 USD |
1.4325 USD |
1.5533 USD |
1.5343 USD |
| 2024-01-25 |
1.4355 USD |
186,685.3000 OSMO |
1.4676 USD |
1.4117 USD |
1.4683 USD |
1.4355 USD |
| 2024-01-24 |
1.4636 USD |
156,374.9400 OSMO |
1.4542 USD |
1.4418 USD |
1.4910 USD |
1.4636 USD |
| 2024-01-23 |
1.4356 USD |
217,094.2100 OSMO |
1.4361 USD |
1.3394 USD |
1.4581 USD |
1.4356 USD |
| 2024-01-22 |
1.4418 USD |
558,019.1800 OSMO |
1.5693 USD |
1.4248 USD |
1.5700 USD |
1.4418 USD |
| 2024-01-21 |
1.5856 USD |
112,893.9600 OSMO |
1.6221 USD |
1.5855 USD |
1.6288 USD |
1.5856 USD |
| 2024-01-20 |
1.6203 USD |
82,231.2500 OSMO |
1.6263 USD |
1.5925 USD |
1.6375 USD |
1.6203 USD |
| 2024-01-19 |
1.6332 USD |
170,663.4600 OSMO |
1.6264 USD |
1.5539 USD |
1.6420 USD |
1.6332 USD |
| 2024-01-18 |
1.6276 USD |
388,424.0500 OSMO |
1.7506 USD |
1.6068 USD |
1.7539 USD |
1.6276 USD |
| 2024-01-17 |
1.7453 USD |
177,174.4000 OSMO |
1.7873 USD |
1.7259 USD |
1.7938 USD |
1.7453 USD |
| 2024-01-16 |
1.7939 USD |
136,441.8200 OSMO |
1.7761 USD |
1.7567 USD |
1.8163 USD |
1.7939 USD |
| 2024-01-15 |
1.7810 USD |
107,661.1100 OSMO |
1.7500 USD |
1.7480 USD |
1.7968 USD |
1.7810 USD |
| 2024-01-14 |
1.7662 USD |
189,553.3500 OSMO |
1.8021 USD |
1.7571 USD |
1.8158 USD |
1.7662 USD |
| 2024-01-13 |
1.8094 USD |
162,011.9000 OSMO |
1.7539 USD |
1.7081 USD |
1.8283 USD |
1.8094 USD |
| 2024-01-12 |
1.7599 USD |
275,776.9200 OSMO |
1.8987 USD |
1.7014 USD |
1.9159 USD |
1.7599 USD |
| 2024-01-11 |
1.9009 USD |
223,117.4400 OSMO |
1.8727 USD |
1.8384 USD |
1.9617 USD |
1.9009 USD |
| 2024-01-10 |
1.8760 USD |
352,816.8600 OSMO |
1.7650 USD |
1.7401 USD |
1.9162 USD |
1.8760 USD |
| 2024-01-09 |
1.7846 USD |
272,624.3000 OSMO |
1.8874 USD |
1.7456 USD |
1.9345 USD |
1.7846 USD |
| 2024-01-08 |
1.8958 USD |
564,495.3700 OSMO |
1.7938 USD |
1.6823 USD |
1.9019 USD |
1.8958 USD |
| 2024-01-07 |
1.8017 USD |
306,258.0600 OSMO |
1.8015 USD |
1.7712 USD |
1.8400 USD |
1.8017 USD |
| 2024-01-06 |
1.7837 USD |
326,850.5200 OSMO |
1.8021 USD |
1.7152 USD |
1.8318 USD |
1.7837 USD |
| 2024-01-05 |
1.7902 USD |
993,473.5300 OSMO |
1.8620 USD |
1.7137 USD |
1.9549 USD |
1.7902 USD |
| 2024-01-04 |
1.8126 USD |
625,107.9800 OSMO |
1.5215 USD |
1.5090 USD |
1.8556 USD |
1.8126 USD |
| 2024-01-03 |
1.5111 USD |
445,686.5400 OSMO |
1.5910 USD |
1.4359 USD |
1.6428 USD |
1.5111 USD |
| 2024-01-02 |
1.5882 USD |
337,247.1500 OSMO |
1.5758 USD |
1.5597 USD |
1.6155 USD |
1.5882 USD |
| 2024-01-01 |
1.5647 USD |
165,981.2200 OSMO |
1.5106 USD |
1.5000 USD |
1.5747 USD |
1.5647 USD |
| 2023-12-31 |
1.5314 USD |
161,885.3300 OSMO |
1.5186 USD |
1.5105 USD |
1.5508 USD |
1.5314 USD |
| 2023-12-30 |
1.5200 USD |
230,283.8800 OSMO |
1.5462 USD |
1.4864 USD |
1.5480 USD |
1.5200 USD |
| 2023-12-29 |
1.5290 USD |
228,214.3800 OSMO |
1.6147 USD |
1.4929 USD |
1.6160 USD |
1.5290 USD |
| 2023-12-28 |
1.6080 USD |
386,190.5200 OSMO |
1.7743 USD |
1.5904 USD |
1.8146 USD |
1.6080 USD |
| 2023-12-27 |
1.8098 USD |
515,541.8900 OSMO |
1.6970 USD |
1.6370 USD |
1.8181 USD |
1.8098 USD |
| 2023-12-26 |
1.6970 USD |
1,629,000.0100 OSMO |
1.5500 USD |
1.5390 USD |
1.9618 USD |
1.6970 USD |
| 2023-12-25 |
1.5524 USD |
158,017.8200 OSMO |
1.5476 USD |
1.5158 USD |
1.5897 USD |
1.5524 USD |
| 2023-12-24 |
1.5467 USD |
285,284.0400 OSMO |
1.4995 USD |
1.4850 USD |
1.6070 USD |
1.5467 USD |
| 2023-12-23 |
1.4949 USD |
148,019.7000 OSMO |
1.5200 USD |
1.4700 USD |
1.5200 USD |
1.4949 USD |
| 2023-12-22 |
1.5200 USD |
303,006.3200 OSMO |
1.5200 USD |
1.4910 USD |
1.5541 USD |
1.5200 USD |
| 2023-12-21 |
1.5102 USD |
388,195.6700 OSMO |
1.4196 USD |
1.3700 USD |
1.5500 USD |
1.5102 USD |
| 2023-12-20 |
1.4027 USD |
524,563.7700 OSMO |
1.3363 USD |
1.3312 USD |
1.4799 USD |
1.4027 USD |
| 2023-12-19 |
1.3442 USD |
517,081.9300 OSMO |
1.5188 USD |
1.3442 USD |
1.5753 USD |
1.3442 USD |