Identifier on Coinbase Pro: OSMO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-27 |
0.9164 USD |
42,953.4900 OSMO |
0.9264 USD |
0.9011 USD |
0.9320 USD |
0.9164 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 |
| 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 |