Identifier on Coinbase Pro: OSMO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-03 |
0.8229 USD |
188,857.4800 OSMO |
0.8267 USD |
0.8200 USD |
0.8389 USD |
0.8229 USD |
| 2024-06-02 |
0.8275 USD |
127,806.3000 OSMO |
0.8340 USD |
0.8208 USD |
0.8403 USD |
0.8275 USD |
| 2024-06-01 |
0.8372 USD |
133,959.6800 OSMO |
0.8388 USD |
0.8274 USD |
0.8428 USD |
0.8372 USD |
| 2024-05-31 |
0.8394 USD |
386,450.1000 OSMO |
0.8666 USD |
0.8350 USD |
0.8672 USD |
0.8394 USD |
| 2024-05-30 |
0.8700 USD |
659,140.5200 OSMO |
0.8726 USD |
0.8550 USD |
0.9160 USD |
0.8700 USD |
| 2024-05-29 |
0.8726 USD |
225,549.9900 OSMO |
0.8870 USD |
0.8691 USD |
0.9052 USD |
0.8726 USD |
| 2024-05-28 |
0.8897 USD |
219,786.5700 OSMO |
0.8741 USD |
0.8465 USD |
0.8903 USD |
0.8897 USD |
| 2024-05-27 |
0.8705 USD |
281,687.7400 OSMO |
0.8350 USD |
0.8290 USD |
0.8752 USD |
0.8705 USD |
| 2024-05-26 |
0.8358 USD |
92,784.1600 OSMO |
0.8355 USD |
0.8246 USD |
0.8374 USD |
0.8358 USD |
| 2024-05-25 |
0.8324 USD |
102,314.7500 OSMO |
0.8192 USD |
0.8189 USD |
0.8364 USD |
0.8324 USD |
| 2024-05-24 |
0.8181 USD |
241,716.9000 OSMO |
0.8316 USD |
0.8027 USD |
0.8398 USD |
0.8181 USD |
| 2024-05-23 |
0.8313 USD |
350,642.0900 OSMO |
0.8720 USD |
0.8105 USD |
0.8790 USD |
0.8313 USD |
| 2024-05-22 |
0.8792 USD |
315,971.0000 OSMO |
0.8932 USD |
0.8633 USD |
0.8952 USD |
0.8792 USD |
| 2024-05-21 |
0.8926 USD |
328,177.5700 OSMO |
0.9054 USD |
0.8809 USD |
0.9195 USD |
0.8926 USD |
| 2024-05-20 |
0.8992 USD |
331,257.2000 OSMO |
0.8348 USD |
0.8209 USD |
0.9057 USD |
0.8992 USD |
| 2024-05-19 |
0.8343 USD |
208,624.4900 OSMO |
0.8641 USD |
0.8306 USD |
0.8673 USD |
0.8343 USD |
| 2024-05-18 |
0.8657 USD |
299,593.4200 OSMO |
0.8715 USD |
0.8601 USD |
0.8762 USD |
0.8657 USD |
| 2024-05-17 |
0.8767 USD |
277,667.3800 OSMO |
0.8488 USD |
0.8429 USD |
0.8815 USD |
0.8767 USD |
| 2024-05-16 |
0.8432 USD |
1,427,999.9500 OSMO |
0.8477 USD |
0.8342 USD |
1.0520 USD |
0.8432 USD |
| 2024-05-15 |
0.8403 USD |
475,128.8700 OSMO |
0.7747 USD |
0.7718 USD |
0.8475 USD |
0.8403 USD |
| 2024-05-14 |
0.7781 USD |
360,638.3400 OSMO |
0.8092 USD |
0.7760 USD |
0.8123 USD |
0.7781 USD |
| 2024-05-13 |
0.8110 USD |
467,623.3600 OSMO |
0.8269 USD |
0.7981 USD |
0.8295 USD |
0.8110 USD |
| 2024-05-12 |
0.8235 USD |
84,220.7100 OSMO |
0.8251 USD |
0.8217 USD |
0.8353 USD |
0.8235 USD |
| 2024-05-11 |
0.8248 USD |
292,332.7600 OSMO |
0.8343 USD |
0.8248 USD |
0.8425 USD |
0.8248 USD |
| 2024-05-10 |
0.8325 USD |
385,258.1100 OSMO |
0.8696 USD |
0.8319 USD |
0.8784 USD |
0.8325 USD |
| 2024-05-09 |
0.8675 USD |
388,381.6200 OSMO |
0.8508 USD |
0.8432 USD |
0.8689 USD |
0.8675 USD |
| 2024-05-08 |
0.8525 USD |
188,317.0800 OSMO |
0.8755 USD |
0.8500 USD |
0.8803 USD |
0.8525 USD |
| 2024-05-07 |
0.8817 USD |
348,064.9800 OSMO |
0.9029 USD |
0.8817 USD |
0.9122 USD |
0.8817 USD |
| 2024-05-06 |
0.9076 USD |
429,645.2800 OSMO |
0.9145 USD |
0.9003 USD |
0.9375 USD |
0.9076 USD |
| 2024-05-05 |
0.9160 USD |
375,083.8900 OSMO |
0.8807 USD |
0.8749 USD |
0.9208 USD |
0.9160 USD |
| 2024-05-04 |
0.8809 USD |
263,440.5300 OSMO |
0.8777 USD |
0.8741 USD |
0.8890 USD |
0.8809 USD |
| 2024-05-03 |
0.8775 USD |
430,104.5000 OSMO |
0.8535 USD |
0.8465 USD |
0.8838 USD |
0.8775 USD |
| 2024-05-02 |
0.8573 USD |
400,754.6700 OSMO |
0.8548 USD |
0.8502 USD |
0.8672 USD |
0.8573 USD |
| 2024-05-01 |
0.8568 USD |
950,003.1000 OSMO |
0.8483 USD |
0.8038 USD |
0.8626 USD |
0.8568 USD |
| 2024-04-30 |
0.8301 USD |
162,636.1900 OSMO |
0.8196 USD |
0.8117 USD |
0.8318 USD |
0.8301 USD |
| 2024-04-29 |
0.8906 USD |
443,773.7600 OSMO |
0.9268 USD |
0.8769 USD |
0.9281 USD |
0.8906 USD |
| 2024-04-28 |
0.9235 USD |
189,771.2900 OSMO |
0.9362 USD |
0.9230 USD |
0.9512 USD |
0.9235 USD |
| 2024-04-27 |
0.9356 USD |
141,246.3900 OSMO |
0.9264 USD |
0.9011 USD |
0.9417 USD |
0.9356 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 |