Identifier on Coinbase Pro: OSMO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-19 |
0.4851 USD |
1,085,283.5300 OSMO |
0.4938 USD |
0.4650 USD |
0.5021 USD |
0.4851 USD |
| 2023-06-18 |
0.4884 USD |
70,181.6900 OSMO |
0.5057 USD |
0.4868 USD |
0.5072 USD |
0.4884 USD |
| 2023-06-17 |
0.5062 USD |
56,379.2100 OSMO |
0.4931 USD |
0.4869 USD |
0.5072 USD |
0.5062 USD |
| 2023-06-16 |
0.4917 USD |
315,431.1200 OSMO |
0.4561 USD |
0.4077 USD |
0.5045 USD |
0.4917 USD |
| 2023-06-15 |
0.4550 USD |
175,134.2700 OSMO |
0.4542 USD |
0.4371 USD |
0.4646 USD |
0.4550 USD |
| 2023-06-14 |
0.4513 USD |
83,953.0800 OSMO |
0.4633 USD |
0.4474 USD |
0.4697 USD |
0.4513 USD |
| 2023-06-13 |
0.4622 USD |
104,576.7400 OSMO |
0.4754 USD |
0.4552 USD |
0.4788 USD |
0.4622 USD |
| 2023-06-12 |
0.4772 USD |
116,137.6500 OSMO |
0.4693 USD |
0.4593 USD |
0.4806 USD |
0.4772 USD |
| 2023-06-11 |
0.4703 USD |
85,774.9900 OSMO |
0.4633 USD |
0.4545 USD |
0.4767 USD |
0.4703 USD |
| 2023-06-10 |
0.4651 USD |
289,068.6100 OSMO |
0.5061 USD |
0.4432 USD |
0.5101 USD |
0.4651 USD |
| 2023-06-09 |
0.5066 USD |
71,620.4600 OSMO |
0.5236 USD |
0.5054 USD |
0.5302 USD |
0.5066 USD |
| 2023-06-08 |
0.5243 USD |
79,804.4400 OSMO |
0.5220 USD |
0.5169 USD |
0.5307 USD |
0.5243 USD |
| 2023-06-07 |
0.5242 USD |
166,704.0100 OSMO |
0.5502 USD |
0.5193 USD |
0.5540 USD |
0.5242 USD |
| 2023-06-06 |
0.5507 USD |
139,322.1600 OSMO |
0.5340 USD |
0.5300 USD |
0.5580 USD |
0.5507 USD |
| 2023-06-05 |
0.5353 USD |
382,079.4500 OSMO |
0.5824 USD |
0.5333 USD |
0.5849 USD |
0.5353 USD |
| 2023-06-04 |
0.5823 USD |
138,775.9600 OSMO |
0.5785 USD |
0.5737 USD |
0.5926 USD |
0.5823 USD |
| 2023-06-03 |
0.5751 USD |
256,523.5400 OSMO |
0.5764 USD |
0.5640 USD |
0.5800 USD |
0.5751 USD |
| 2023-06-02 |
0.5745 USD |
228,479.1900 OSMO |
0.5573 USD |
0.5506 USD |
0.5808 USD |
0.5745 USD |
| 2023-06-01 |
0.5578 USD |
213,653.5700 OSMO |
0.5559 USD |
0.5442 USD |
0.5619 USD |
0.5578 USD |
| 2023-05-31 |
0.5562 USD |
395,933.9400 OSMO |
0.5730 USD |
0.5500 USD |
0.5758 USD |
0.5562 USD |
| 2023-05-30 |
0.5773 USD |
1,113,455.4300 OSMO |
0.5829 USD |
0.5606 USD |
0.5926 USD |
0.5773 USD |
| 2023-05-29 |
0.5822 USD |
124,378.9000 OSMO |
0.5934 USD |
0.5759 USD |
0.6010 USD |
0.5822 USD |
| 2023-05-28 |
0.5980 USD |
259,277.7300 OSMO |
0.5782 USD |
0.5648 USD |
0.5985 USD |
0.5980 USD |
| 2023-05-27 |
0.5777 USD |
229,142.0100 OSMO |
0.5858 USD |
0.5695 USD |
0.5962 USD |
0.5777 USD |
| 2023-05-26 |
0.5862 USD |
222,412.5600 OSMO |
0.5987 USD |
0.5680 USD |
0.6061 USD |
0.5862 USD |
| 2023-05-25 |
0.5999 USD |
285,453.9100 OSMO |
0.5995 USD |
0.5850 USD |
0.6211 USD |
0.5999 USD |