Identifier on Coinbase Pro: OSMO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-10 |
1.6098 USD |
139,080.1800 OSMO |
1.6562 USD |
1.6051 USD |
1.6660 USD |
1.6098 USD |
| 2024-03-09 |
1.6581 USD |
147,530.6000 OSMO |
1.6528 USD |
1.6405 USD |
1.6863 USD |
1.6581 USD |
| 2024-03-08 |
1.6476 USD |
1,203,883.6900 OSMO |
1.7424 USD |
1.6295 USD |
1.7537 USD |
1.6476 USD |
| 2024-03-07 |
1.7366 USD |
576,926.4100 OSMO |
1.7819 USD |
1.7172 USD |
1.8410 USD |
1.7366 USD |
| 2024-03-06 |
1.7800 USD |
879,011.0500 OSMO |
1.5392 USD |
1.4992 USD |
1.7801 USD |
1.7800 USD |
| 2024-03-05 |
1.5100 USD |
419,184.9900 OSMO |
1.6072 USD |
1.4584 USD |
1.6151 USD |
1.5100 USD |
| 2024-03-04 |
1.6101 USD |
281,663.5000 OSMO |
1.6046 USD |
1.5838 USD |
1.6304 USD |
1.6101 USD |
| 2024-03-03 |
1.6014 USD |
91,516.9500 OSMO |
1.6147 USD |
1.5650 USD |
1.6192 USD |
1.6014 USD |
| 2024-03-02 |
1.6102 USD |
164,212.7100 OSMO |
1.6041 USD |
1.5840 USD |
1.6171 USD |
1.6102 USD |
| 2024-03-01 |
1.5990 USD |
161,231.9600 OSMO |
1.5782 USD |
1.5732 USD |
1.6121 USD |
1.5990 USD |
| 2024-02-29 |
1.5666 USD |
311,921.0800 OSMO |
1.5991 USD |
1.5569 USD |
1.6566 USD |
1.5666 USD |
| 2024-02-28 |
1.6025 USD |
450,845.0300 OSMO |
1.6076 USD |
1.5386 USD |
1.6709 USD |
1.6025 USD |
| 2024-02-27 |
1.6112 USD |
385,392.6800 OSMO |
1.6277 USD |
1.6031 USD |
1.6556 USD |
1.6112 USD |
| 2024-02-26 |
1.6247 USD |
165,053.9200 OSMO |
1.5830 USD |
1.5503 USD |
1.6320 USD |
1.6247 USD |
| 2024-02-25 |
1.5851 USD |
111,982.9900 OSMO |
1.5866 USD |
1.5674 USD |
1.5960 USD |
1.5851 USD |
| 2024-02-24 |
1.5745 USD |
168,462.3400 OSMO |
1.5391 USD |
1.5178 USD |
1.5879 USD |
1.5745 USD |
| 2024-02-23 |
1.5344 USD |
470,087.8600 OSMO |
1.5363 USD |
1.5152 USD |
1.5500 USD |
1.5344 USD |
| 2024-02-22 |
1.5491 USD |
150,390.6500 OSMO |
1.5593 USD |
1.5178 USD |
1.5763 USD |
1.5491 USD |
| 2024-02-21 |
1.5491 USD |
242,992.5500 OSMO |
1.6072 USD |
1.5000 USD |
1.6095 USD |
1.5491 USD |
| 2024-02-20 |
1.6089 USD |
172,163.0100 OSMO |
1.6402 USD |
1.5604 USD |
1.6406 USD |
1.6089 USD |
| 2024-02-19 |
1.6357 USD |
179,579.8900 OSMO |
1.6301 USD |
1.6110 USD |
1.6495 USD |
1.6357 USD |
| 2024-02-18 |
1.6330 USD |
95,361.5800 OSMO |
1.6043 USD |
1.5928 USD |
1.6430 USD |
1.6330 USD |
| 2024-02-17 |
1.6000 USD |
135,317.3100 OSMO |
1.6139 USD |
1.5689 USD |
1.6223 USD |
1.6000 USD |
| 2024-02-16 |
1.6073 USD |
260,490.3100 OSMO |
1.6063 USD |
1.5662 USD |
1.6320 USD |
1.6073 USD |
| 2024-02-15 |
1.6012 USD |
379,312.9800 OSMO |
1.6625 USD |
1.5934 USD |
1.6793 USD |
1.6012 USD |
| 2024-02-14 |
1.6590 USD |
220,888.0400 OSMO |
1.6385 USD |
1.6210 USD |
1.7002 USD |
1.6590 USD |
| 2024-02-13 |
1.6349 USD |
172,123.5600 OSMO |
1.6502 USD |
1.6084 USD |
1.6603 USD |
1.6349 USD |
| 2024-02-12 |
1.6532 USD |
139,442.9900 OSMO |
1.6312 USD |
1.5945 USD |
1.6713 USD |
1.6532 USD |
| 2024-02-11 |
1.6273 USD |
142,935.4200 OSMO |
1.6691 USD |
1.6223 USD |
1.6900 USD |
1.6273 USD |
| 2024-02-10 |
1.6660 USD |
202,761.8500 OSMO |
1.6850 USD |
1.6634 USD |
1.7041 USD |
1.6660 USD |
| 2024-02-09 |
1.6873 USD |
268,568.1300 OSMO |
1.6650 USD |
1.6498 USD |
1.7135 USD |
1.6873 USD |
| 2024-02-08 |
1.6634 USD |
654,395.4200 OSMO |
1.6475 USD |
1.6366 USD |
1.7131 USD |
1.6634 USD |
| 2024-02-07 |
1.6412 USD |
279,635.8400 OSMO |
1.5725 USD |
1.5635 USD |
1.6535 USD |
1.6412 USD |
| 2024-02-06 |
1.5696 USD |
351,823.2600 OSMO |
1.5599 USD |
1.5501 USD |
1.5860 USD |
1.5696 USD |
| 2024-02-05 |
1.5578 USD |
142,742.8200 OSMO |
1.5533 USD |
1.5356 USD |
1.5808 USD |
1.5578 USD |
| 2024-02-04 |
1.5639 USD |
127,225.5000 OSMO |
1.5960 USD |
1.5557 USD |
1.6107 USD |
1.5639 USD |
| 2024-02-03 |
1.5981 USD |
58,271.3000 OSMO |
1.6143 USD |
1.5951 USD |
1.6247 USD |
1.5981 USD |
| 2024-02-02 |
1.6195 USD |
196,298.3600 OSMO |
1.6148 USD |
1.5869 USD |
1.6434 USD |
1.6195 USD |
| 2024-02-01 |
1.6143 USD |
102,765.2700 OSMO |
1.5996 USD |
1.5708 USD |
1.6279 USD |
1.6143 USD |
| 2024-01-31 |
1.5966 USD |
177,122.2500 OSMO |
1.6736 USD |
1.5895 USD |
1.6748 USD |
1.5966 USD |
| 2024-01-30 |
1.6899 USD |
220,059.5300 OSMO |
1.6541 USD |
1.6488 USD |
1.7228 USD |
1.6899 USD |
| 2024-01-29 |
1.6479 USD |
227,015.6700 OSMO |
1.5858 USD |
1.5853 USD |
1.6512 USD |
1.6479 USD |
| 2024-01-28 |
1.5929 USD |
263,491.0500 OSMO |
1.5812 USD |
1.5756 USD |
1.6168 USD |
1.5929 USD |
| 2024-01-27 |
1.5822 USD |
100,622.4800 OSMO |
1.5340 USD |
1.5300 USD |
1.5857 USD |
1.5822 USD |
| 2024-01-26 |
1.5343 USD |
265,523.9500 OSMO |
1.4337 USD |
1.4325 USD |
1.5533 USD |
1.5343 USD |
| 2024-01-25 |
1.4355 USD |
186,685.3000 OSMO |
1.4676 USD |
1.4117 USD |
1.4683 USD |
1.4355 USD |
| 2024-01-24 |
1.4636 USD |
156,374.9400 OSMO |
1.4542 USD |
1.4418 USD |
1.4910 USD |
1.4636 USD |
| 2024-01-23 |
1.4356 USD |
217,094.2100 OSMO |
1.4361 USD |
1.3394 USD |
1.4581 USD |
1.4356 USD |
| 2024-01-22 |
1.4418 USD |
558,019.1800 OSMO |
1.5693 USD |
1.4248 USD |
1.5700 USD |
1.4418 USD |
| 2024-01-21 |
1.5856 USD |
112,893.9600 OSMO |
1.6221 USD |
1.5855 USD |
1.6288 USD |
1.5856 USD |