Identifier on Coinbase Pro: OSMO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-05 |
1.7902 USD |
993,473.5300 OSMO |
1.8620 USD |
1.7137 USD |
1.9549 USD |
1.7902 USD |
| 2024-01-04 |
1.8126 USD |
625,107.9800 OSMO |
1.5215 USD |
1.5090 USD |
1.8556 USD |
1.8126 USD |
| 2024-01-03 |
1.5111 USD |
445,686.5400 OSMO |
1.5910 USD |
1.4359 USD |
1.6428 USD |
1.5111 USD |
| 2024-01-02 |
1.5882 USD |
337,247.1500 OSMO |
1.5758 USD |
1.5597 USD |
1.6155 USD |
1.5882 USD |
| 2024-01-01 |
1.5647 USD |
165,981.2200 OSMO |
1.5106 USD |
1.5000 USD |
1.5747 USD |
1.5647 USD |
| 2023-12-31 |
1.5314 USD |
161,885.3300 OSMO |
1.5186 USD |
1.5105 USD |
1.5508 USD |
1.5314 USD |
| 2023-12-30 |
1.5200 USD |
230,283.8800 OSMO |
1.5462 USD |
1.4864 USD |
1.5480 USD |
1.5200 USD |
| 2023-12-29 |
1.5290 USD |
228,214.3800 OSMO |
1.6147 USD |
1.4929 USD |
1.6160 USD |
1.5290 USD |
| 2023-12-28 |
1.6080 USD |
386,190.5200 OSMO |
1.7743 USD |
1.5904 USD |
1.8146 USD |
1.6080 USD |
| 2023-12-27 |
1.8098 USD |
515,541.8900 OSMO |
1.6970 USD |
1.6370 USD |
1.8181 USD |
1.8098 USD |
| 2023-12-26 |
1.6970 USD |
1,629,000.0100 OSMO |
1.5500 USD |
1.5390 USD |
1.9618 USD |
1.6970 USD |
| 2023-12-25 |
1.5524 USD |
158,017.8200 OSMO |
1.5476 USD |
1.5158 USD |
1.5897 USD |
1.5524 USD |
| 2023-12-24 |
1.5467 USD |
285,284.0400 OSMO |
1.4995 USD |
1.4850 USD |
1.6070 USD |
1.5467 USD |
| 2023-12-23 |
1.4949 USD |
148,019.7000 OSMO |
1.5200 USD |
1.4700 USD |
1.5200 USD |
1.4949 USD |
| 2023-12-22 |
1.5200 USD |
303,006.3200 OSMO |
1.5200 USD |
1.4910 USD |
1.5541 USD |
1.5200 USD |
| 2023-12-21 |
1.5102 USD |
388,195.6700 OSMO |
1.4196 USD |
1.3700 USD |
1.5500 USD |
1.5102 USD |
| 2023-12-20 |
1.4027 USD |
524,563.7700 OSMO |
1.3363 USD |
1.3312 USD |
1.4799 USD |
1.4027 USD |
| 2023-12-19 |
1.3442 USD |
517,081.9300 OSMO |
1.5188 USD |
1.3442 USD |
1.5753 USD |
1.3442 USD |
| 2023-12-18 |
1.5117 USD |
1,019,483.8900 OSMO |
1.3700 USD |
1.2099 USD |
1.5595 USD |
1.5117 USD |
| 2023-12-17 |
1.3691 USD |
497,897.2100 OSMO |
1.5645 USD |
1.3690 USD |
1.5645 USD |
1.3691 USD |
| 2023-12-16 |
1.5386 USD |
1,211,093.8800 OSMO |
1.3628 USD |
1.3340 USD |
1.6269 USD |
1.5386 USD |
| 2023-12-15 |
1.4001 USD |
1,013,317.7900 OSMO |
1.2462 USD |
1.2103 USD |
1.4900 USD |
1.4001 USD |
| 2023-12-14 |
1.2573 USD |
1,084,495.1900 OSMO |
1.0943 USD |
1.0801 USD |
1.2600 USD |
1.2573 USD |
| 2023-12-13 |
1.0897 USD |
1,195,424.1000 OSMO |
1.1351 USD |
0.9830 USD |
1.2000 USD |
1.0897 USD |
| 2023-12-12 |
1.1639 USD |
1,921,097.1100 OSMO |
0.8566 USD |
0.8566 USD |
1.1671 USD |
1.1639 USD |
| 2023-12-11 |
0.8500 USD |
523,533.3300 OSMO |
0.8425 USD |
0.7992 USD |
0.8500 USD |
0.8500 USD |
| 2023-12-10 |
0.8376 USD |
158,104.8500 OSMO |
0.7931 USD |
0.7865 USD |
0.8376 USD |
0.8376 USD |
| 2023-12-09 |
0.7944 USD |
426,472.1100 OSMO |
0.7839 USD |
0.7802 USD |
0.8314 USD |
0.7944 USD |
| 2023-12-08 |
0.7840 USD |
583,988.7600 OSMO |
0.7599 USD |
0.7571 USD |
0.8007 USD |
0.7840 USD |
| 2023-12-07 |
0.7656 USD |
190,964.5500 OSMO |
0.7422 USD |
0.7317 USD |
0.7701 USD |
0.7656 USD |
| 2023-12-06 |
0.7439 USD |
297,707.3800 OSMO |
0.7662 USD |
0.7439 USD |
0.7733 USD |
0.7439 USD |
| 2023-12-05 |
0.7597 USD |
231,323.3300 OSMO |
0.7378 USD |
0.7116 USD |
0.7606 USD |
0.7597 USD |
| 2023-12-04 |
0.7457 USD |
194,586.4000 OSMO |
0.7323 USD |
0.7262 USD |
0.7566 USD |
0.7457 USD |
| 2023-12-03 |
0.7294 USD |
143,894.8400 OSMO |
0.7086 USD |
0.7022 USD |
0.7306 USD |
0.7294 USD |
| 2023-12-02 |
0.7134 USD |
304,646.8900 OSMO |
0.6922 USD |
0.6816 USD |
0.7236 USD |
0.7134 USD |
| 2023-12-01 |
0.6943 USD |
150,548.7800 OSMO |
0.6925 USD |
0.6854 USD |
0.7247 USD |
0.6943 USD |
| 2023-11-30 |
0.6912 USD |
186,107.4800 OSMO |
0.7035 USD |
0.6875 USD |
0.7315 USD |
0.6912 USD |
| 2023-11-29 |
0.6975 USD |
253,376.4400 OSMO |
0.6435 USD |
0.6410 USD |
0.7036 USD |
0.6975 USD |
| 2023-11-28 |
0.6424 USD |
82,848.7100 OSMO |
0.6435 USD |
0.6207 USD |
0.6584 USD |
0.6424 USD |
| 2023-11-27 |
0.6379 USD |
83,885.6100 OSMO |
0.6805 USD |
0.6293 USD |
0.6811 USD |
0.6379 USD |
| 2023-11-26 |
0.6824 USD |
111,677.2300 OSMO |
0.6687 USD |
0.6562 USD |
0.6940 USD |
0.6824 USD |
| 2023-11-25 |
0.6687 USD |
126,323.0800 OSMO |
0.6501 USD |
0.6313 USD |
0.6884 USD |
0.6687 USD |
| 2023-11-24 |
0.6495 USD |
147,306.8000 OSMO |
0.6349 USD |
0.6332 USD |
0.6666 USD |
0.6495 USD |
| 2023-11-23 |
0.6349 USD |
152,180.7500 OSMO |
0.6391 USD |
0.6304 USD |
0.6451 USD |
0.6349 USD |
| 2023-11-22 |
0.6391 USD |
129,783.0900 OSMO |
0.5900 USD |
0.5880 USD |
0.6454 USD |
0.6391 USD |
| 2023-11-21 |
0.5991 USD |
225,628.8400 OSMO |
0.6480 USD |
0.5944 USD |
0.6639 USD |
0.5991 USD |
| 2023-11-20 |
0.6543 USD |
96,621.5600 OSMO |
0.6712 USD |
0.6483 USD |
0.6824 USD |
0.6543 USD |
| 2023-11-19 |
0.6685 USD |
234,443.4600 OSMO |
0.6855 USD |
0.6574 USD |
0.6860 USD |
0.6685 USD |
| 2023-11-18 |
0.6893 USD |
1,030,692.8300 OSMO |
0.6610 USD |
0.6307 USD |
0.8250 USD |
0.6893 USD |
| 2023-11-17 |
0.6621 USD |
185,134.5600 OSMO |
0.6724 USD |
0.6380 USD |
0.7032 USD |
0.6621 USD |