Identifier on Coinbase Pro: OSMO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0730 USD |
11,474.3100 OSMO |
0.0725 USD |
0.0725 USD |
0.0730 USD |
0.0730 USD |
| 2025-12-04 |
0.0720 USD |
176,072.7100 OSMO |
0.0765 USD |
0.0714 USD |
0.0765 USD |
0.0720 USD |
| 2025-12-03 |
0.0767 USD |
392,997.3600 OSMO |
0.0749 USD |
0.0737 USD |
0.0773 USD |
0.0767 USD |
| 2025-12-02 |
0.0752 USD |
220,297.7600 OSMO |
0.0704 USD |
0.0701 USD |
0.0753 USD |
0.0752 USD |
| 2025-12-01 |
0.0690 USD |
243,006.0100 OSMO |
0.0759 USD |
0.0685 USD |
0.0759 USD |
0.0690 USD |
| 2025-11-30 |
0.0776 USD |
392,983.0400 OSMO |
0.0768 USD |
0.0763 USD |
0.0780 USD |
0.0776 USD |
| 2025-11-29 |
0.0769 USD |
185,616.1800 OSMO |
0.0776 USD |
0.0763 USD |
0.0784 USD |
0.0769 USD |
| 2025-11-28 |
0.0782 USD |
615,717.5200 OSMO |
0.0818 USD |
0.0770 USD |
0.0822 USD |
0.0782 USD |
| 2025-11-27 |
0.0819 USD |
178,593.0700 OSMO |
0.0826 USD |
0.0815 USD |
0.0839 USD |
0.0819 USD |
| 2025-11-26 |
0.0828 USD |
424,899.7700 OSMO |
0.0829 USD |
0.0811 USD |
0.0841 USD |
0.0828 USD |
| 2025-11-25 |
0.0833 USD |
201,040.0500 OSMO |
0.0836 USD |
0.0814 USD |
0.0843 USD |
0.0833 USD |
| 2025-11-24 |
0.0835 USD |
85,373.2200 OSMO |
0.0820 USD |
0.0799 USD |
0.0837 USD |
0.0835 USD |
| 2025-11-23 |
0.0825 USD |
582,660.6200 OSMO |
0.0828 USD |
0.0812 USD |
0.0876 USD |
0.0825 USD |
| 2025-11-22 |
0.0818 USD |
686,498.2700 OSMO |
0.0835 USD |
0.0808 USD |
0.0899 USD |
0.0818 USD |
| 2025-11-21 |
0.0833 USD |
388,319.8500 OSMO |
0.0890 USD |
0.0817 USD |
0.0900 USD |
0.0833 USD |
| 2025-11-20 |
0.0874 USD |
841,745.7200 OSMO |
0.0893 USD |
0.0860 USD |
0.0946 USD |
0.0874 USD |
| 2025-11-19 |
0.0887 USD |
539,785.0400 OSMO |
0.0903 USD |
0.0856 USD |
0.0915 USD |
0.0887 USD |
| 2025-11-18 |
0.0920 USD |
139,852.7400 OSMO |
0.0914 USD |
0.0889 USD |
0.0925 USD |
0.0920 USD |
| 2025-11-17 |
0.0925 USD |
199,677.5200 OSMO |
0.0936 USD |
0.0914 USD |
0.0947 USD |
0.0925 USD |
| 2025-11-16 |
0.0933 USD |
250,172.5200 OSMO |
0.0962 USD |
0.0926 USD |
0.0977 USD |
0.0933 USD |
| 2025-11-15 |
0.0974 USD |
78,039.8300 OSMO |
0.0956 USD |
0.0956 USD |
0.0987 USD |
0.0974 USD |
| 2025-11-14 |
0.0963 USD |
243,181.3000 OSMO |
0.0985 USD |
0.0940 USD |
0.0990 USD |
0.0963 USD |
| 2025-11-13 |
0.0968 USD |
251,880.9800 OSMO |
0.1014 USD |
0.0951 USD |
0.1043 USD |
0.0968 USD |
| 2025-11-12 |
0.1015 USD |
189,563.3000 OSMO |
0.1031 USD |
0.1003 USD |
0.1070 USD |
0.1015 USD |
| 2025-11-11 |
0.1042 USD |
169,686.0900 OSMO |
0.1083 USD |
0.1033 USD |
0.1096 USD |
0.1042 USD |
| 2025-11-10 |
0.1073 USD |
320,557.0400 OSMO |
0.1066 USD |
0.1059 USD |
0.1088 USD |
0.1073 USD |
| 2025-11-09 |
0.1070 USD |
200,711.3100 OSMO |
0.1074 USD |
0.1031 USD |
0.1078 USD |
0.1070 USD |
| 2025-11-08 |
0.1074 USD |
1,091,715.5000 OSMO |
0.1097 USD |
0.1047 USD |
0.1192 USD |
0.1074 USD |
| 2025-11-07 |
0.1089 USD |
675,841.3900 OSMO |
0.0968 USD |
0.0964 USD |
0.1098 USD |
0.1089 USD |
| 2025-11-06 |
0.0964 USD |
404,441.9300 OSMO |
0.0960 USD |
0.0930 USD |
0.0975 USD |
0.0964 USD |
| 2025-11-05 |
0.0967 USD |
422,474.4100 OSMO |
0.0934 USD |
0.0906 USD |
0.0978 USD |
0.0967 USD |
| 2025-11-04 |
0.0943 USD |
1,338,387.8100 OSMO |
0.1000 USD |
0.0900 USD |
0.1069 USD |
0.0943 USD |
| 2025-11-03 |
0.1024 USD |
494,642.6000 OSMO |
0.1133 USD |
0.1012 USD |
0.1133 USD |
0.1024 USD |
| 2025-11-02 |
0.1115 USD |
237,973.8600 OSMO |
0.1137 USD |
0.1099 USD |
0.1156 USD |
0.1115 USD |
| 2025-11-01 |
0.1142 USD |
1,061,645.7300 OSMO |
0.1115 USD |
0.1107 USD |
0.1149 USD |
0.1142 USD |
| 2025-10-31 |
0.1118 USD |
205,521.5200 OSMO |
0.1116 USD |
0.1111 USD |
0.1149 USD |
0.1118 USD |
| 2025-10-30 |
0.1104 USD |
426,426.8800 OSMO |
0.1200 USD |
0.1088 USD |
0.1200 USD |
0.1104 USD |
| 2025-10-29 |
0.1227 USD |
159,526.2900 OSMO |
0.1211 USD |
0.1187 USD |
0.1234 USD |
0.1227 USD |
| 2025-10-28 |
0.1205 USD |
183,009.8300 OSMO |
0.1228 USD |
0.1182 USD |
0.1251 USD |
0.1205 USD |
| 2025-10-27 |
0.1250 USD |
485,290.5500 OSMO |
0.1270 USD |
0.1223 USD |
0.1367 USD |
0.1250 USD |
| 2025-10-26 |
0.1280 USD |
472,370.5300 OSMO |
0.1155 USD |
0.1147 USD |
0.1300 USD |
0.1280 USD |
| 2025-10-25 |
0.1160 USD |
59,815.5000 OSMO |
0.1161 USD |
0.1135 USD |
0.1162 USD |
0.1160 USD |
| 2025-10-24 |
0.1162 USD |
282,882.4400 OSMO |
0.1157 USD |
0.1146 USD |
0.1181 USD |
0.1162 USD |
| 2025-10-23 |
0.1164 USD |
95,288.3300 OSMO |
0.1136 USD |
0.1136 USD |
0.1174 USD |
0.1164 USD |
| 2025-10-22 |
0.1140 USD |
398,994.3400 OSMO |
0.1169 USD |
0.1129 USD |
0.1180 USD |
0.1140 USD |
| 2025-10-21 |
0.1236 USD |
232,404.9700 OSMO |
0.1228 USD |
0.1184 USD |
0.1272 USD |
0.1236 USD |
| 2025-10-20 |
0.1243 USD |
202,941.6400 OSMO |
0.1224 USD |
0.1217 USD |
0.1269 USD |
0.1243 USD |
| 2025-10-19 |
0.1247 USD |
250,285.1400 OSMO |
0.1213 USD |
0.1192 USD |
0.1255 USD |
0.1247 USD |
| 2025-10-18 |
0.1207 USD |
200,159.2000 OSMO |
0.1201 USD |
0.1191 USD |
0.1228 USD |
0.1207 USD |
| 2025-10-17 |
0.1193 USD |
364,243.0800 OSMO |
0.1239 USD |
0.1148 USD |
0.1247 USD |
0.1193 USD |