Identifier on Coinbase Pro: OSMO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-16 |
0.1814 USD |
134,127.7600 OSMO |
0.1753 USD |
0.1739 USD |
0.1822 USD |
0.1814 USD |
| 2025-06-15 |
0.1756 USD |
81,962.5200 OSMO |
0.1765 USD |
0.1745 USD |
0.1773 USD |
0.1756 USD |
| 2025-06-14 |
0.1751 USD |
108,746.6400 OSMO |
0.1774 USD |
0.1751 USD |
0.1811 USD |
0.1751 USD |
| 2025-06-13 |
0.1758 USD |
590,673.1600 OSMO |
0.1822 USD |
0.1704 USD |
0.1822 USD |
0.1758 USD |
| 2025-06-12 |
0.1827 USD |
439,356.2700 OSMO |
0.1962 USD |
0.1822 USD |
0.1966 USD |
0.1827 USD |
| 2025-06-11 |
0.1996 USD |
278,607.5300 OSMO |
0.2107 USD |
0.1996 USD |
0.2114 USD |
0.1996 USD |
| 2025-06-10 |
0.2137 USD |
187,769.3000 OSMO |
0.2060 USD |
0.2036 USD |
0.2146 USD |
0.2137 USD |
| 2025-06-09 |
0.2065 USD |
322,547.2900 OSMO |
0.1940 USD |
0.1920 USD |
0.2073 USD |
0.2065 USD |
| 2025-06-08 |
0.1927 USD |
282,358.4200 OSMO |
0.1991 USD |
0.1920 USD |
0.2003 USD |
0.1927 USD |
| 2025-06-07 |
0.1993 USD |
291,542.8800 OSMO |
0.1946 USD |
0.1940 USD |
0.2015 USD |
0.1993 USD |
| 2025-06-06 |
0.1960 USD |
265,237.1900 OSMO |
0.1924 USD |
0.1924 USD |
0.2011 USD |
0.1960 USD |
| 2025-06-05 |
0.1944 USD |
448,200.4100 OSMO |
0.2055 USD |
0.1920 USD |
0.2095 USD |
0.1944 USD |
| 2025-06-04 |
0.2069 USD |
334,676.7400 OSMO |
0.2145 USD |
0.2057 USD |
0.2166 USD |
0.2069 USD |
| 2025-06-03 |
0.2137 USD |
442,489.3200 OSMO |
0.2186 USD |
0.2133 USD |
0.2229 USD |
0.2137 USD |
| 2025-06-02 |
0.2182 USD |
177,598.7500 OSMO |
0.2155 USD |
0.2113 USD |
0.2183 USD |
0.2182 USD |
| 2025-06-01 |
0.2131 USD |
273,620.0100 OSMO |
0.2123 USD |
0.2089 USD |
0.2197 USD |
0.2131 USD |
| 2025-05-31 |
0.2127 USD |
295,365.0700 OSMO |
0.2075 USD |
0.2030 USD |
0.2132 USD |
0.2127 USD |
| 2025-05-30 |
0.2101 USD |
509,888.7000 OSMO |
0.2232 USD |
0.2100 USD |
0.2243 USD |
0.2101 USD |
| 2025-05-29 |
0.2265 USD |
242,664.7100 OSMO |
0.2330 USD |
0.2252 USD |
0.2360 USD |
0.2265 USD |
| 2025-05-28 |
0.2299 USD |
225,413.9400 OSMO |
0.2335 USD |
0.2273 USD |
0.2373 USD |
0.2299 USD |
| 2025-05-27 |
0.2345 USD |
118,042.7400 OSMO |
0.2318 USD |
0.2278 USD |
0.2387 USD |
0.2345 USD |
| 2025-05-26 |
0.2314 USD |
296,648.1200 OSMO |
0.2317 USD |
0.2308 USD |
0.2374 USD |
0.2314 USD |
| 2025-05-25 |
0.2305 USD |
166,004.8300 OSMO |
0.2336 USD |
0.2264 USD |
0.2336 USD |
0.2305 USD |
| 2025-05-24 |
0.2329 USD |
509,439.7200 OSMO |
0.2301 USD |
0.2298 USD |
0.2500 USD |
0.2329 USD |
| 2025-05-23 |
0.2393 USD |
518,945.0300 OSMO |
0.2510 USD |
0.2388 USD |
0.2593 USD |
0.2393 USD |
| 2025-05-22 |
0.2499 USD |
423,168.9100 OSMO |
0.2432 USD |
0.2431 USD |
0.2521 USD |
0.2499 USD |
| 2025-05-21 |
0.2401 USD |
441,952.3500 OSMO |
0.2422 USD |
0.2375 USD |
0.2482 USD |
0.2401 USD |
| 2025-05-20 |
0.2416 USD |
735,110.8600 OSMO |
0.2419 USD |
0.2325 USD |
0.2487 USD |
0.2416 USD |
| 2025-05-19 |
0.2413 USD |
1,054,934.4500 OSMO |
0.2421 USD |
0.2307 USD |
0.2443 USD |
0.2413 USD |
| 2025-05-18 |
0.2368 USD |
1,106,388.9300 OSMO |
0.2282 USD |
0.2271 USD |
0.2513 USD |
0.2368 USD |
| 2025-05-17 |
0.2277 USD |
97,742.7500 OSMO |
0.2328 USD |
0.2260 USD |
0.2328 USD |
0.2277 USD |
| 2025-05-16 |
0.2350 USD |
281,915.0800 OSMO |
0.2346 USD |
0.2320 USD |
0.2426 USD |
0.2350 USD |
| 2025-05-15 |
0.2352 USD |
832,484.6800 OSMO |
0.2579 USD |
0.2255 USD |
0.2592 USD |
0.2352 USD |
| 2025-05-14 |
0.2591 USD |
303,711.2800 OSMO |
0.2679 USD |
0.2551 USD |
0.2726 USD |
0.2591 USD |
| 2025-05-13 |
0.2697 USD |
259,453.5100 OSMO |
0.2627 USD |
0.2469 USD |
0.2822 USD |
0.2697 USD |
| 2025-05-12 |
0.2622 USD |
274,851.3700 OSMO |
0.2632 USD |
0.2538 USD |
0.2744 USD |
0.2622 USD |
| 2025-05-11 |
0.2642 USD |
346,202.3000 OSMO |
0.2741 USD |
0.2578 USD |
0.2750 USD |
0.2642 USD |
| 2025-05-10 |
0.2699 USD |
534,227.2100 OSMO |
0.2535 USD |
0.2502 USD |
0.2716 USD |
0.2699 USD |
| 2025-05-09 |
0.2519 USD |
314,033.3400 OSMO |
0.2388 USD |
0.2352 USD |
0.2540 USD |
0.2519 USD |
| 2025-05-08 |
0.2362 USD |
304,547.5500 OSMO |
0.2164 USD |
0.2162 USD |
0.2405 USD |
0.2362 USD |
| 2025-05-07 |
0.2153 USD |
309,838.9600 OSMO |
0.2142 USD |
0.2116 USD |
0.2183 USD |
0.2153 USD |
| 2025-05-06 |
0.2100 USD |
145,808.7800 OSMO |
0.2155 USD |
0.2083 USD |
0.2162 USD |
0.2100 USD |
| 2025-05-05 |
0.2169 USD |
266,181.1800 OSMO |
0.2139 USD |
0.2118 USD |
0.2204 USD |
0.2169 USD |
| 2025-05-04 |
0.2145 USD |
87,249.7300 OSMO |
0.2174 USD |
0.2129 USD |
0.2190 USD |
0.2145 USD |
| 2025-05-03 |
0.2175 USD |
150,722.5500 OSMO |
0.2265 USD |
0.2161 USD |
0.2267 USD |
0.2175 USD |
| 2025-05-02 |
0.2274 USD |
395,156.3800 OSMO |
0.2356 USD |
0.2261 USD |
0.2391 USD |
0.2274 USD |
| 2025-05-01 |
0.2361 USD |
273,680.3800 OSMO |
0.2320 USD |
0.2320 USD |
0.2408 USD |
0.2361 USD |
| 2025-04-30 |
0.2333 USD |
270,077.6900 OSMO |
0.2343 USD |
0.2302 USD |
0.2389 USD |
0.2333 USD |
| 2025-04-29 |
0.2400 USD |
1,369,663.7400 OSMO |
0.2365 USD |
0.2281 USD |
0.2721 USD |
0.2400 USD |
| 2025-04-28 |
0.2364 USD |
363,314.1600 OSMO |
0.2426 USD |
0.2329 USD |
0.2483 USD |
0.2364 USD |