Identifier on Coinbase Pro: OSMO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
0.0391 USD |
45,582.1700 OSMO |
0.0390 USD |
0.0385 USD |
0.0391 USD |
0.0391 USD |
| 2026-02-07 |
0.0392 USD |
81,052.6800 OSMO |
0.0393 USD |
0.0380 USD |
0.0394 USD |
0.0392 USD |
| 2026-02-06 |
0.0393 USD |
576,676.1500 OSMO |
0.0354 USD |
0.0341 USD |
0.0395 USD |
0.0393 USD |
| 2026-02-05 |
0.0373 USD |
338,101.6800 OSMO |
0.0404 USD |
0.0372 USD |
0.0404 USD |
0.0373 USD |
| 2026-02-04 |
0.0406 USD |
850,219.5400 OSMO |
0.0416 USD |
0.0398 USD |
0.0426 USD |
0.0406 USD |
| 2026-02-03 |
0.0421 USD |
383,219.8000 OSMO |
0.0422 USD |
0.0401 USD |
0.0429 USD |
0.0421 USD |
| 2026-02-02 |
0.0421 USD |
452,471.7600 OSMO |
0.0412 USD |
0.0401 USD |
0.0427 USD |
0.0421 USD |
| 2026-02-01 |
0.0421 USD |
254,812.6000 OSMO |
0.0427 USD |
0.0417 USD |
0.0438 USD |
0.0421 USD |
| 2026-01-31 |
0.0415 USD |
1,403,670.4800 OSMO |
0.0468 USD |
0.0415 USD |
0.0468 USD |
0.0415 USD |
| 2026-01-30 |
0.0464 USD |
524,173.7200 OSMO |
0.0471 USD |
0.0454 USD |
0.0475 USD |
0.0464 USD |
| 2026-01-29 |
0.0472 USD |
134,226.2600 OSMO |
0.0497 USD |
0.0465 USD |
0.0498 USD |
0.0472 USD |
| 2026-01-28 |
0.0501 USD |
180,636.2500 OSMO |
0.0506 USD |
0.0496 USD |
0.0512 USD |
0.0501 USD |
| 2026-01-27 |
0.0505 USD |
415,263.4400 OSMO |
0.0511 USD |
0.0499 USD |
0.0516 USD |
0.0505 USD |
| 2026-01-26 |
0.0507 USD |
464,596.5200 OSMO |
0.0498 USD |
0.0498 USD |
0.0515 USD |
0.0507 USD |
| 2026-01-25 |
0.0492 USD |
503,927.8700 OSMO |
0.0535 USD |
0.0490 USD |
0.0535 USD |
0.0492 USD |
| 2026-01-24 |
0.0531 USD |
173,952.9400 OSMO |
0.0528 USD |
0.0522 USD |
0.0535 USD |
0.0531 USD |
| 2026-01-23 |
0.0534 USD |
107,285.0100 OSMO |
0.0532 USD |
0.0525 USD |
0.0541 USD |
0.0534 USD |
| 2026-01-22 |
0.0534 USD |
132,609.6000 OSMO |
0.0541 USD |
0.0527 USD |
0.0546 USD |
0.0534 USD |
| 2026-01-21 |
0.0534 USD |
845,510.1900 OSMO |
0.0533 USD |
0.0521 USD |
0.0607 USD |
0.0534 USD |
| 2026-01-20 |
0.0527 USD |
358,134.1400 OSMO |
0.0550 USD |
0.0523 USD |
0.0561 USD |
0.0527 USD |
| 2026-01-19 |
0.0549 USD |
352,089.8900 OSMO |
0.0560 USD |
0.0537 USD |
0.0561 USD |
0.0549 USD |
| 2026-01-18 |
0.0581 USD |
736,622.8700 OSMO |
0.0583 USD |
0.0570 USD |
0.0594 USD |
0.0581 USD |
| 2026-01-17 |
0.0582 USD |
537,121.5900 OSMO |
0.0571 USD |
0.0565 USD |
0.0593 USD |
0.0582 USD |
| 2026-01-16 |
0.0565 USD |
1,470,335.2100 OSMO |
0.0569 USD |
0.0555 USD |
0.0650 USD |
0.0565 USD |
| 2026-01-15 |
0.0569 USD |
1,086,632.3100 OSMO |
0.0593 USD |
0.0555 USD |
0.0599 USD |
0.0569 USD |
| 2026-01-14 |
0.0602 USD |
2,340,390.6500 OSMO |
0.0649 USD |
0.0595 USD |
0.0650 USD |
0.0602 USD |
| 2026-01-13 |
0.0670 USD |
8,282,334.4100 OSMO |
0.0549 USD |
0.0548 USD |
0.0737 USD |
0.0670 USD |
| 2026-01-12 |
0.0558 USD |
291,199.3700 OSMO |
0.0563 USD |
0.0552 USD |
0.0571 USD |
0.0558 USD |
| 2026-01-11 |
0.0568 USD |
120,499.0400 OSMO |
0.0574 USD |
0.0567 USD |
0.0579 USD |
0.0568 USD |
| 2026-01-10 |
0.0579 USD |
290,260.5100 OSMO |
0.0575 USD |
0.0570 USD |
0.0609 USD |
0.0579 USD |
| 2026-01-09 |
0.0576 USD |
214,351.8400 OSMO |
0.0569 USD |
0.0563 USD |
0.0586 USD |
0.0576 USD |
| 2026-01-08 |
0.0567 USD |
230,596.4200 OSMO |
0.0584 USD |
0.0558 USD |
0.0590 USD |
0.0567 USD |
| 2026-01-07 |
0.0583 USD |
682,358.3000 OSMO |
0.0600 USD |
0.0573 USD |
0.0602 USD |
0.0583 USD |
| 2026-01-06 |
0.0587 USD |
2,570,949.2800 OSMO |
0.0565 USD |
0.0565 USD |
0.0619 USD |
0.0587 USD |
| 2026-01-05 |
0.0566 USD |
1,578,471.0600 OSMO |
0.0556 USD |
0.0538 USD |
0.0574 USD |
0.0566 USD |
| 2026-01-04 |
0.0548 USD |
469,024.3500 OSMO |
0.0548 USD |
0.0547 USD |
0.0563 USD |
0.0548 USD |
| 2026-01-03 |
0.0552 USD |
677,598.9400 OSMO |
0.0529 USD |
0.0523 USD |
0.0552 USD |
0.0552 USD |
| 2026-01-02 |
0.0524 USD |
936,178.6300 OSMO |
0.0507 USD |
0.0506 USD |
0.0527 USD |
0.0524 USD |
| 2026-01-01 |
0.0515 USD |
333,955.8100 OSMO |
0.0498 USD |
0.0497 USD |
0.0517 USD |
0.0515 USD |
| 2025-12-31 |
0.0495 USD |
1,098,759.6200 OSMO |
0.0508 USD |
0.0487 USD |
0.0513 USD |
0.0495 USD |
| 2025-12-30 |
0.0506 USD |
516,894.9000 OSMO |
0.0511 USD |
0.0505 USD |
0.0518 USD |
0.0506 USD |
| 2025-12-29 |
0.0513 USD |
1,082,810.3000 OSMO |
0.0518 USD |
0.0510 USD |
0.0548 USD |
0.0513 USD |
| 2025-12-28 |
0.0511 USD |
555,933.8700 OSMO |
0.0528 USD |
0.0509 USD |
0.0535 USD |
0.0511 USD |
| 2025-12-27 |
0.0523 USD |
204,257.3000 OSMO |
0.0514 USD |
0.0507 USD |
0.0530 USD |
0.0523 USD |
| 2025-12-26 |
0.0512 USD |
950,895.5600 OSMO |
0.0507 USD |
0.0494 USD |
0.0520 USD |
0.0512 USD |
| 2025-12-25 |
0.0521 USD |
161,572.4500 OSMO |
0.0515 USD |
0.0509 USD |
0.0524 USD |
0.0521 USD |
| 2025-12-24 |
0.0507 USD |
146,231.4400 OSMO |
0.0511 USD |
0.0499 USD |
0.0512 USD |
0.0507 USD |
| 2025-12-23 |
0.0505 USD |
1,167,373.5700 OSMO |
0.0500 USD |
0.0491 USD |
0.0516 USD |
0.0505 USD |
| 2025-12-22 |
0.0504 USD |
1,315,789.2800 OSMO |
0.0514 USD |
0.0500 USD |
0.0521 USD |
0.0504 USD |
| 2025-12-21 |
0.0507 USD |
633,626.8900 OSMO |
0.0522 USD |
0.0496 USD |
0.0527 USD |
0.0507 USD |