Identifier on Coinbase Pro: OSMO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-26 |
0.6535 USD |
889,460.6900 OSMO |
0.5903 USD |
0.5845 USD |
0.6654 USD |
0.6535 USD |
| 2024-09-25 |
0.5910 USD |
185,288.7900 OSMO |
0.5845 USD |
0.5767 USD |
0.6034 USD |
0.5910 USD |
| 2024-09-24 |
0.5866 USD |
181,503.1200 OSMO |
0.5711 USD |
0.5514 USD |
0.5890 USD |
0.5866 USD |
| 2024-09-23 |
0.5721 USD |
200,100.6000 OSMO |
0.5236 USD |
0.5182 USD |
0.5721 USD |
0.5721 USD |
| 2024-09-22 |
0.5249 USD |
173,178.1600 OSMO |
0.5487 USD |
0.5137 USD |
0.5487 USD |
0.5249 USD |
| 2024-09-21 |
0.5473 USD |
88,258.9600 OSMO |
0.5325 USD |
0.5191 USD |
0.5485 USD |
0.5473 USD |
| 2024-09-20 |
0.5335 USD |
165,564.8000 OSMO |
0.5219 USD |
0.5121 USD |
0.5404 USD |
0.5335 USD |
| 2024-09-19 |
0.5219 USD |
490,384.4100 OSMO |
0.4915 USD |
0.4915 USD |
0.5300 USD |
0.5219 USD |
| 2024-09-18 |
0.4904 USD |
284,453.3800 OSMO |
0.4688 USD |
0.4516 USD |
0.4912 USD |
0.4904 USD |
| 2024-09-17 |
0.4694 USD |
270,887.5500 OSMO |
0.4243 USD |
0.4210 USD |
0.4900 USD |
0.4694 USD |
| 2024-09-16 |
0.4229 USD |
126,637.6900 OSMO |
0.4450 USD |
0.4165 USD |
0.4450 USD |
0.4229 USD |
| 2024-09-15 |
0.4465 USD |
355,093.9300 OSMO |
0.4270 USD |
0.4260 USD |
0.4636 USD |
0.4465 USD |
| 2024-09-14 |
0.4266 USD |
185,085.1600 OSMO |
0.4206 USD |
0.4145 USD |
0.4266 USD |
0.4266 USD |
| 2024-09-13 |
0.4199 USD |
116,831.6400 OSMO |
0.4065 USD |
0.4011 USD |
0.4204 USD |
0.4199 USD |
| 2024-09-12 |
0.4056 USD |
230,835.6000 OSMO |
0.3958 USD |
0.3950 USD |
0.4056 USD |
0.4056 USD |
| 2024-09-11 |
0.3937 USD |
51,324.4700 OSMO |
0.3983 USD |
0.3854 USD |
0.3984 USD |
0.3937 USD |
| 2024-09-10 |
0.3986 USD |
129,729.9200 OSMO |
0.3946 USD |
0.3916 USD |
0.4011 USD |
0.3986 USD |
| 2024-09-09 |
0.3948 USD |
175,604.1900 OSMO |
0.3762 USD |
0.3751 USD |
0.3988 USD |
0.3948 USD |
| 2024-09-08 |
0.3741 USD |
52,221.0200 OSMO |
0.3658 USD |
0.3647 USD |
0.3759 USD |
0.3741 USD |
| 2024-09-07 |
0.3643 USD |
50,163.1000 OSMO |
0.3649 USD |
0.3626 USD |
0.3727 USD |
0.3643 USD |
| 2024-09-06 |
0.3628 USD |
108,360.6800 OSMO |
0.3773 USD |
0.3545 USD |
0.3859 USD |
0.3628 USD |
| 2024-09-05 |
0.3760 USD |
53,966.2900 OSMO |
0.3877 USD |
0.3752 USD |
0.3912 USD |
0.3760 USD |
| 2024-09-04 |
0.3889 USD |
45,318.4400 OSMO |
0.3751 USD |
0.3600 USD |
0.3917 USD |
0.3889 USD |
| 2024-09-03 |
0.3753 USD |
71,436.7700 OSMO |
0.4006 USD |
0.3753 USD |
0.4063 USD |
0.3753 USD |
| 2024-09-02 |
0.3992 USD |
41,241.8800 OSMO |
0.3793 USD |
0.3760 USD |
0.3999 USD |
0.3992 USD |
| 2024-09-01 |
0.3791 USD |
70,339.9300 OSMO |
0.3949 USD |
0.3779 USD |
0.3949 USD |
0.3791 USD |
| 2024-08-31 |
0.3969 USD |
68,172.7900 OSMO |
0.4062 USD |
0.3943 USD |
0.4086 USD |
0.3969 USD |
| 2024-08-30 |
0.4046 USD |
70,611.9400 OSMO |
0.4081 USD |
0.3909 USD |
0.4120 USD |
0.4046 USD |
| 2024-08-29 |
0.4065 USD |
166,765.8900 OSMO |
0.4078 USD |
0.4028 USD |
0.4231 USD |
0.4065 USD |
| 2024-08-28 |
0.4027 USD |
280,653.6400 OSMO |
0.4118 USD |
0.3970 USD |
0.4233 USD |
0.4027 USD |
| 2024-08-27 |
0.4125 USD |
174,318.4100 OSMO |
0.4401 USD |
0.4080 USD |
0.4490 USD |
0.4125 USD |
| 2024-08-26 |
0.4383 USD |
157,752.8800 OSMO |
0.4496 USD |
0.4351 USD |
0.4511 USD |
0.4383 USD |
| 2024-08-25 |
0.4484 USD |
94,012.6500 OSMO |
0.4643 USD |
0.4426 USD |
0.4643 USD |
0.4484 USD |
| 2024-08-24 |
0.4599 USD |
201,247.3100 OSMO |
0.4463 USD |
0.4462 USD |
0.4741 USD |
0.4599 USD |
| 2024-08-23 |
0.4471 USD |
214,428.6200 OSMO |
0.4103 USD |
0.4103 USD |
0.4497 USD |
0.4471 USD |
| 2024-08-22 |
0.4079 USD |
276,771.8000 OSMO |
0.4078 USD |
0.4016 USD |
0.4181 USD |
0.4079 USD |
| 2024-08-21 |
0.4087 USD |
199,580.7700 OSMO |
0.3995 USD |
0.3896 USD |
0.4101 USD |
0.4087 USD |
| 2024-08-20 |
0.3948 USD |
156,800.9200 OSMO |
0.3848 USD |
0.3839 USD |
0.3967 USD |
0.3948 USD |
| 2024-08-19 |
0.3804 USD |
541,818.0700 OSMO |
0.3684 USD |
0.3655 USD |
0.4471 USD |
0.3804 USD |
| 2024-08-18 |
0.3721 USD |
127,831.0800 OSMO |
0.3654 USD |
0.3635 USD |
0.3772 USD |
0.3721 USD |
| 2024-08-17 |
0.3662 USD |
66,251.6600 OSMO |
0.3561 USD |
0.3561 USD |
0.3668 USD |
0.3662 USD |
| 2024-08-16 |
0.3580 USD |
90,231.2600 OSMO |
0.3637 USD |
0.3488 USD |
0.3653 USD |
0.3580 USD |
| 2024-08-15 |
0.3609 USD |
193,762.5400 OSMO |
0.3866 USD |
0.3581 USD |
0.3871 USD |
0.3609 USD |
| 2024-08-14 |
0.3868 USD |
55,811.3200 OSMO |
0.3958 USD |
0.3836 USD |
0.3994 USD |
0.3868 USD |
| 2024-08-13 |
0.3966 USD |
87,929.4500 OSMO |
0.3913 USD |
0.3831 USD |
0.3979 USD |
0.3966 USD |
| 2024-08-12 |
0.3898 USD |
128,084.3300 OSMO |
0.3792 USD |
0.3767 USD |
0.3973 USD |
0.3898 USD |
| 2024-08-11 |
0.3784 USD |
113,176.1100 OSMO |
0.4031 USD |
0.3784 USD |
0.4079 USD |
0.3784 USD |
| 2024-08-10 |
0.4030 USD |
207,478.8400 OSMO |
0.3899 USD |
0.3860 USD |
0.4065 USD |
0.4030 USD |
| 2024-08-09 |
0.3885 USD |
114,872.4900 OSMO |
0.3913 USD |
0.3843 USD |
0.3928 USD |
0.3885 USD |
| 2024-08-08 |
0.3925 USD |
224,164.2500 OSMO |
0.3513 USD |
0.3485 USD |
0.3951 USD |
0.3925 USD |