Identifier on Coinbase Pro: OSMO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-27 |
0.3065 USD |
45,667.4300 OSMO |
0.3169 USD |
0.3051 USD |
0.3190 USD |
0.3065 USD |
| 2023-09-26 |
0.3142 USD |
42,647.5200 OSMO |
0.3172 USD |
0.3138 USD |
0.3197 USD |
0.3142 USD |
| 2023-09-25 |
0.3186 USD |
135,742.1100 OSMO |
0.3178 USD |
0.3155 USD |
0.3233 USD |
0.3186 USD |
| 2023-09-24 |
0.3187 USD |
59,524.3300 OSMO |
0.3231 USD |
0.3187 USD |
0.3255 USD |
0.3187 USD |
| 2023-09-23 |
0.3231 USD |
68,877.9300 OSMO |
0.3241 USD |
0.3230 USD |
0.3273 USD |
0.3231 USD |
| 2023-09-22 |
0.3247 USD |
91,525.7600 OSMO |
0.3228 USD |
0.3212 USD |
0.3258 USD |
0.3247 USD |
| 2023-09-21 |
0.3238 USD |
97,700.1100 OSMO |
0.3324 USD |
0.3228 USD |
0.3353 USD |
0.3238 USD |
| 2023-09-20 |
0.3324 USD |
95,379.9500 OSMO |
0.3385 USD |
0.3298 USD |
0.3422 USD |
0.3324 USD |
| 2023-09-19 |
0.3393 USD |
51,240.0900 OSMO |
0.3346 USD |
0.3318 USD |
0.3426 USD |
0.3393 USD |
| 2023-09-18 |
0.3355 USD |
84,470.7000 OSMO |
0.3318 USD |
0.3281 USD |
0.3426 USD |
0.3355 USD |
| 2023-09-17 |
0.3304 USD |
33,566.3000 OSMO |
0.3374 USD |
0.3281 USD |
0.3388 USD |
0.3304 USD |
| 2023-09-16 |
0.3398 USD |
64,345.5900 OSMO |
0.3321 USD |
0.3321 USD |
0.3404 USD |
0.3398 USD |
| 2023-09-15 |
0.3340 USD |
109,348.5300 OSMO |
0.3301 USD |
0.3265 USD |
0.3340 USD |
0.3340 USD |
| 2023-09-14 |
0.3336 USD |
345,864.0500 OSMO |
0.3282 USD |
0.3264 USD |
0.3336 USD |
0.3336 USD |
| 2023-09-13 |
0.3266 USD |
247,706.5300 OSMO |
0.3235 USD |
0.3216 USD |
0.3296 USD |
0.3266 USD |
| 2023-09-12 |
0.3242 USD |
265,687.5800 OSMO |
0.3203 USD |
0.3190 USD |
0.3300 USD |
0.3242 USD |
| 2023-09-11 |
0.3198 USD |
294,487.9500 OSMO |
0.3391 USD |
0.3174 USD |
0.3404 USD |
0.3198 USD |
| 2023-09-10 |
0.3388 USD |
255,295.1000 OSMO |
0.3506 USD |
0.3340 USD |
0.3507 USD |
0.3388 USD |
| 2023-09-09 |
0.3509 USD |
232,410.8800 OSMO |
0.3523 USD |
0.3486 USD |
0.3541 USD |
0.3509 USD |
| 2023-09-08 |
0.3531 USD |
242,305.3600 OSMO |
0.3608 USD |
0.3470 USD |
0.3635 USD |
0.3531 USD |
| 2023-09-07 |
0.3601 USD |
247,565.6500 OSMO |
0.3653 USD |
0.3550 USD |
0.3682 USD |
0.3601 USD |
| 2023-09-06 |
0.3621 USD |
72,973.8000 OSMO |
0.3594 USD |
0.3540 USD |
0.3672 USD |
0.3621 USD |
| 2023-09-05 |
0.3603 USD |
63,047.8400 OSMO |
0.3532 USD |
0.3484 USD |
0.3609 USD |
0.3603 USD |
| 2023-09-04 |
0.3530 USD |
159,566.6900 OSMO |
0.3580 USD |
0.3464 USD |
0.3609 USD |
0.3530 USD |
| 2023-09-03 |
0.3582 USD |
166,366.0500 OSMO |
0.3571 USD |
0.3464 USD |
0.3604 USD |
0.3582 USD |
| 2023-09-02 |
0.3554 USD |
83,070.7200 OSMO |
0.3544 USD |
0.3511 USD |
0.3580 USD |
0.3554 USD |
| 2023-09-01 |
0.3547 USD |
124,737.5500 OSMO |
0.3610 USD |
0.3509 USD |
0.3646 USD |
0.3547 USD |
| 2023-08-31 |
0.3597 USD |
136,288.0500 OSMO |
0.3783 USD |
0.3597 USD |
0.4113 USD |
0.3597 USD |
| 2023-08-30 |
0.3797 USD |
79,767.9200 OSMO |
0.3865 USD |
0.3747 USD |
0.3896 USD |
0.3797 USD |
| 2023-08-29 |
0.3866 USD |
116,407.7900 OSMO |
0.3825 USD |
0.3739 USD |
0.3986 USD |
0.3866 USD |
| 2023-08-28 |
0.3848 USD |
99,518.4600 OSMO |
0.3828 USD |
0.3730 USD |
0.3901 USD |
0.3848 USD |
| 2023-08-27 |
0.3799 USD |
162,090.8100 OSMO |
0.3892 USD |
0.3706 USD |
0.3892 USD |
0.3799 USD |
| 2023-08-26 |
0.3895 USD |
51,873.3700 OSMO |
0.3992 USD |
0.3875 USD |
0.4018 USD |
0.3895 USD |
| 2023-08-25 |
0.4004 USD |
84,066.6900 OSMO |
0.4015 USD |
0.3972 USD |
0.4054 USD |
0.4004 USD |
| 2023-08-24 |
0.4035 USD |
51,087.9500 OSMO |
0.4126 USD |
0.4015 USD |
0.4157 USD |
0.4035 USD |
| 2023-08-23 |
0.4145 USD |
89,923.7400 OSMO |
0.4086 USD |
0.4051 USD |
0.4191 USD |
0.4145 USD |
| 2023-08-22 |
0.4067 USD |
160,892.9400 OSMO |
0.4202 USD |
0.4000 USD |
0.4213 USD |
0.4067 USD |
| 2023-08-21 |
0.4215 USD |
62,072.9000 OSMO |
0.4322 USD |
0.4139 USD |
0.4322 USD |
0.4215 USD |
| 2023-08-20 |
0.4301 USD |
40,053.7100 OSMO |
0.4376 USD |
0.4278 USD |
0.4441 USD |
0.4301 USD |
| 2023-08-19 |
0.4349 USD |
101,537.9900 OSMO |
0.4361 USD |
0.4300 USD |
0.4406 USD |
0.4349 USD |
| 2023-08-18 |
0.4368 USD |
253,196.3600 OSMO |
0.4363 USD |
0.4200 USD |
0.4566 USD |
0.4368 USD |
| 2023-08-17 |
0.4480 USD |
1,212,924.1300 OSMO |
0.4283 USD |
0.4190 USD |
0.5490 USD |
0.4480 USD |
| 2023-08-16 |
0.4280 USD |
142,407.6100 OSMO |
0.4464 USD |
0.4202 USD |
0.4484 USD |
0.4280 USD |
| 2023-08-15 |
0.4458 USD |
57,811.6900 OSMO |
0.4588 USD |
0.4370 USD |
0.4609 USD |
0.4458 USD |
| 2023-08-14 |
0.4583 USD |
59,332.8400 OSMO |
0.4552 USD |
0.4489 USD |
0.4605 USD |
0.4583 USD |
| 2023-08-13 |
0.4517 USD |
109,146.5800 OSMO |
0.4585 USD |
0.4445 USD |
0.4621 USD |
0.4517 USD |
| 2023-08-12 |
0.4542 USD |
45,491.8200 OSMO |
0.4543 USD |
0.4511 USD |
0.4612 USD |
0.4542 USD |
| 2023-08-11 |
0.4552 USD |
36,788.3700 OSMO |
0.4559 USD |
0.4450 USD |
0.4574 USD |
0.4552 USD |
| 2023-08-10 |
0.4535 USD |
112,578.9200 OSMO |
0.4557 USD |
0.4479 USD |
0.4618 USD |
0.4535 USD |
| 2023-08-09 |
0.4549 USD |
106,021.0800 OSMO |
0.4586 USD |
0.4440 USD |
0.4644 USD |
0.4549 USD |