Identifier on Coinbase Pro: OSMO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-15 |
0.4673 USD |
175,495.1000 OSMO |
0.4459 USD |
0.4372 USD |
0.4701 USD |
0.4673 USD |
| 2024-11-14 |
0.4443 USD |
321,757.6700 OSMO |
0.4699 USD |
0.4414 USD |
0.4811 USD |
0.4443 USD |
| 2024-11-13 |
0.4703 USD |
517,782.1800 OSMO |
0.4946 USD |
0.4515 USD |
0.4975 USD |
0.4703 USD |
| 2024-11-12 |
0.4981 USD |
536,965.3300 OSMO |
0.5203 USD |
0.4724 USD |
0.5350 USD |
0.4981 USD |
| 2024-11-11 |
0.5204 USD |
701,178.1000 OSMO |
0.4869 USD |
0.4792 USD |
0.5211 USD |
0.5204 USD |
| 2024-11-10 |
0.4851 USD |
457,808.0000 OSMO |
0.4579 USD |
0.4512 USD |
0.5089 USD |
0.4851 USD |
| 2024-11-09 |
0.4580 USD |
146,721.8000 OSMO |
0.4476 USD |
0.4411 USD |
0.4592 USD |
0.4580 USD |
| 2024-11-08 |
0.4457 USD |
236,755.9500 OSMO |
0.4449 USD |
0.4362 USD |
0.4524 USD |
0.4457 USD |
| 2024-11-07 |
0.4421 USD |
396,820.0500 OSMO |
0.4373 USD |
0.4325 USD |
0.4480 USD |
0.4421 USD |
| 2024-11-06 |
0.4372 USD |
381,314.4500 OSMO |
0.3987 USD |
0.3987 USD |
0.4375 USD |
0.4372 USD |
| 2024-11-05 |
0.3992 USD |
198,184.7100 OSMO |
0.3808 USD |
0.3805 USD |
0.4011 USD |
0.3992 USD |
| 2024-11-04 |
0.3797 USD |
205,171.5800 OSMO |
0.3900 USD |
0.3736 USD |
0.3953 USD |
0.3797 USD |
| 2024-11-03 |
0.3913 USD |
263,635.0300 OSMO |
0.3960 USD |
0.3767 USD |
0.3964 USD |
0.3913 USD |
| 2024-11-02 |
0.3944 USD |
111,237.4000 OSMO |
0.4032 USD |
0.3929 USD |
0.4044 USD |
0.3944 USD |
| 2024-11-01 |
0.4018 USD |
148,198.1800 OSMO |
0.4131 USD |
0.4000 USD |
0.4186 USD |
0.4018 USD |
| 2024-10-31 |
0.4141 USD |
196,444.5800 OSMO |
0.4394 USD |
0.4121 USD |
0.4394 USD |
0.4141 USD |
| 2024-10-30 |
0.4391 USD |
282,637.9600 OSMO |
0.4515 USD |
0.4368 USD |
0.4540 USD |
0.4391 USD |
| 2024-10-29 |
0.4515 USD |
223,999.1100 OSMO |
0.4366 USD |
0.4361 USD |
0.4590 USD |
0.4515 USD |
| 2024-10-28 |
0.4369 USD |
245,283.1200 OSMO |
0.4434 USD |
0.4205 USD |
0.4435 USD |
0.4369 USD |
| 2024-10-27 |
0.4430 USD |
192,099.6800 OSMO |
0.4383 USD |
0.4356 USD |
0.4461 USD |
0.4430 USD |
| 2024-10-26 |
0.4383 USD |
238,840.2800 OSMO |
0.4541 USD |
0.4380 USD |
0.4573 USD |
0.4383 USD |
| 2024-10-25 |
0.4524 USD |
298,598.2800 OSMO |
0.5083 USD |
0.4430 USD |
0.5094 USD |
0.4524 USD |
| 2024-10-24 |
0.5080 USD |
126,053.0800 OSMO |
0.5090 USD |
0.5009 USD |
0.5148 USD |
0.5080 USD |
| 2024-10-23 |
0.5097 USD |
297,670.7900 OSMO |
0.5258 USD |
0.4984 USD |
0.5260 USD |
0.5097 USD |
| 2024-10-22 |
0.5250 USD |
212,322.4500 OSMO |
0.5405 USD |
0.5200 USD |
0.5421 USD |
0.5250 USD |
| 2024-10-21 |
0.5387 USD |
284,268.0900 OSMO |
0.5535 USD |
0.5351 USD |
0.5610 USD |
0.5387 USD |
| 2024-10-20 |
0.5521 USD |
77,594.4500 OSMO |
0.5346 USD |
0.5256 USD |
0.5531 USD |
0.5521 USD |
| 2024-10-19 |
0.5338 USD |
107,474.0400 OSMO |
0.5368 USD |
0.5278 USD |
0.5439 USD |
0.5338 USD |
| 2024-10-18 |
0.5368 USD |
78,242.7900 OSMO |
0.5340 USD |
0.5309 USD |
0.5438 USD |
0.5368 USD |
| 2024-10-17 |
0.5334 USD |
161,955.1200 OSMO |
0.5531 USD |
0.5290 USD |
0.5545 USD |
0.5334 USD |
| 2024-10-16 |
0.5525 USD |
123,630.3100 OSMO |
0.5520 USD |
0.5463 USD |
0.5629 USD |
0.5525 USD |
| 2024-10-15 |
0.5528 USD |
124,428.3700 OSMO |
0.5662 USD |
0.5424 USD |
0.5677 USD |
0.5528 USD |
| 2024-10-14 |
0.5654 USD |
140,396.4800 OSMO |
0.5487 USD |
0.5384 USD |
0.5693 USD |
0.5654 USD |
| 2024-10-13 |
0.5486 USD |
86,815.5800 OSMO |
0.5514 USD |
0.5308 USD |
0.5575 USD |
0.5486 USD |
| 2024-10-12 |
0.5518 USD |
201,554.4000 OSMO |
0.5301 USD |
0.5301 USD |
0.5649 USD |
0.5518 USD |
| 2024-10-11 |
0.5291 USD |
152,232.9600 OSMO |
0.4944 USD |
0.4921 USD |
0.5323 USD |
0.5291 USD |
| 2024-10-10 |
0.4945 USD |
136,997.8400 OSMO |
0.5057 USD |
0.4832 USD |
0.5084 USD |
0.4945 USD |
| 2024-10-09 |
0.5050 USD |
190,504.0500 OSMO |
0.5185 USD |
0.4961 USD |
0.5242 USD |
0.5050 USD |
| 2024-10-08 |
0.5188 USD |
174,152.4700 OSMO |
0.5336 USD |
0.5147 USD |
0.5384 USD |
0.5188 USD |
| 2024-10-07 |
0.5323 USD |
162,671.1800 OSMO |
0.5510 USD |
0.5323 USD |
0.5684 USD |
0.5323 USD |
| 2024-10-06 |
0.5509 USD |
207,691.2900 OSMO |
0.5493 USD |
0.5389 USD |
0.5525 USD |
0.5509 USD |
| 2024-10-05 |
0.5522 USD |
169,087.3600 OSMO |
0.5508 USD |
0.5397 USD |
0.5631 USD |
0.5522 USD |
| 2024-10-04 |
0.5494 USD |
211,897.2300 OSMO |
0.5161 USD |
0.5141 USD |
0.5496 USD |
0.5494 USD |
| 2024-10-03 |
0.5168 USD |
299,107.0800 OSMO |
0.5388 USD |
0.5076 USD |
0.5470 USD |
0.5168 USD |
| 2024-10-02 |
0.5388 USD |
213,702.3900 OSMO |
0.5474 USD |
0.5285 USD |
0.5689 USD |
0.5388 USD |
| 2024-10-01 |
0.5492 USD |
283,315.7900 OSMO |
0.5955 USD |
0.5343 USD |
0.6172 USD |
0.5492 USD |
| 2024-09-30 |
0.5965 USD |
248,444.1900 OSMO |
0.6554 USD |
0.5960 USD |
0.6579 USD |
0.5965 USD |
| 2024-09-29 |
0.6572 USD |
351,409.4700 OSMO |
0.6427 USD |
0.6282 USD |
0.6636 USD |
0.6572 USD |
| 2024-09-28 |
0.6400 USD |
355,769.3200 OSMO |
0.6639 USD |
0.6340 USD |
0.6657 USD |
0.6400 USD |
| 2024-09-27 |
0.6619 USD |
318,335.3100 OSMO |
0.6559 USD |
0.6539 USD |
0.6880 USD |
0.6619 USD |