Identifier on Coinbase Pro: OSMO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.1230 USD |
526,678.5500 OSMO |
0.1270 USD |
0.1219 USD |
0.1309 USD |
0.1230 USD |
| 2025-10-15 |
0.1273 USD |
499,984.9700 OSMO |
0.1328 USD |
0.1265 USD |
0.1348 USD |
0.1273 USD |
| 2025-10-14 |
0.1336 USD |
627,206.1600 OSMO |
0.1355 USD |
0.1251 USD |
0.1360 USD |
0.1336 USD |
| 2025-10-13 |
0.1351 USD |
622,312.0200 OSMO |
0.1286 USD |
0.1264 USD |
0.1358 USD |
0.1351 USD |
| 2025-10-12 |
0.1282 USD |
863,029.8000 OSMO |
0.1130 USD |
0.1108 USD |
0.1331 USD |
0.1282 USD |
| 2025-10-11 |
0.1120 USD |
1,466,035.2300 OSMO |
0.1262 USD |
0.1095 USD |
0.1299 USD |
0.1120 USD |
| 2025-10-10 |
0.1101 USD |
1,680,908.6600 OSMO |
0.1524 USD |
0.0518 USD |
0.1590 USD |
0.1101 USD |
| 2025-10-09 |
0.1510 USD |
266,609.1900 OSMO |
0.1551 USD |
0.1492 USD |
0.1552 USD |
0.1510 USD |
| 2025-10-08 |
0.1557 USD |
528,478.5300 OSMO |
0.1540 USD |
0.1525 USD |
0.1583 USD |
0.1557 USD |
| 2025-10-07 |
0.1566 USD |
1,597,972.8200 OSMO |
0.1720 USD |
0.1514 USD |
0.1727 USD |
0.1566 USD |
| 2025-10-06 |
0.1741 USD |
302,361.9000 OSMO |
0.1718 USD |
0.1666 USD |
0.1749 USD |
0.1741 USD |
| 2025-10-05 |
0.1730 USD |
319,890.1500 OSMO |
0.1733 USD |
0.1695 USD |
0.1790 USD |
0.1730 USD |
| 2025-10-04 |
0.1705 USD |
277,854.9900 OSMO |
0.1773 USD |
0.1698 USD |
0.1776 USD |
0.1705 USD |
| 2025-10-03 |
0.1783 USD |
2,483,263.5200 OSMO |
0.1705 USD |
0.1676 USD |
0.1833 USD |
0.1783 USD |
| 2025-10-02 |
0.1705 USD |
4,290,951.4300 OSMO |
0.1486 USD |
0.1480 USD |
0.2000 USD |
0.1705 USD |
| 2025-10-01 |
0.1464 USD |
715,504.2200 OSMO |
0.1365 USD |
0.1357 USD |
0.1464 USD |
0.1464 USD |
| 2025-09-30 |
0.1371 USD |
491,605.1600 OSMO |
0.1378 USD |
0.1310 USD |
0.1378 USD |
0.1371 USD |
| 2025-09-29 |
0.1385 USD |
378,035.9500 OSMO |
0.1387 USD |
0.1350 USD |
0.1391 USD |
0.1385 USD |
| 2025-09-28 |
0.1383 USD |
181,597.1500 OSMO |
0.1363 USD |
0.1343 USD |
0.1383 USD |
0.1383 USD |
| 2025-09-27 |
0.1371 USD |
58,251.6200 OSMO |
0.1383 USD |
0.1364 USD |
0.1383 USD |
0.1371 USD |
| 2025-09-26 |
0.1378 USD |
379,998.4300 OSMO |
0.1357 USD |
0.1344 USD |
0.1386 USD |
0.1378 USD |
| 2025-09-25 |
0.1364 USD |
425,115.2200 OSMO |
0.1430 USD |
0.1341 USD |
0.1430 USD |
0.1364 USD |
| 2025-09-24 |
0.1436 USD |
264,276.0100 OSMO |
0.1432 USD |
0.1392 USD |
0.1448 USD |
0.1436 USD |
| 2025-09-23 |
0.1413 USD |
218,217.0000 OSMO |
0.1433 USD |
0.1408 USD |
0.1457 USD |
0.1413 USD |
| 2025-09-22 |
0.1443 USD |
727,264.7700 OSMO |
0.1550 USD |
0.1400 USD |
0.1550 USD |
0.1443 USD |
| 2025-09-21 |
0.1561 USD |
219,830.8700 OSMO |
0.1579 USD |
0.1551 USD |
0.1608 USD |
0.1561 USD |
| 2025-09-20 |
0.1591 USD |
174,344.5800 OSMO |
0.1578 USD |
0.1573 USD |
0.1616 USD |
0.1591 USD |
| 2025-09-19 |
0.1583 USD |
212,149.6100 OSMO |
0.1661 USD |
0.1575 USD |
0.1667 USD |
0.1583 USD |
| 2025-09-18 |
0.1652 USD |
236,876.6400 OSMO |
0.1637 USD |
0.1626 USD |
0.1660 USD |
0.1652 USD |
| 2025-09-17 |
0.1619 USD |
191,665.9800 OSMO |
0.1628 USD |
0.1576 USD |
0.1633 USD |
0.1619 USD |
| 2025-09-16 |
0.1625 USD |
438,980.3400 OSMO |
0.1610 USD |
0.1583 USD |
0.1644 USD |
0.1625 USD |
| 2025-09-15 |
0.1611 USD |
564,099.9500 OSMO |
0.1687 USD |
0.1605 USD |
0.1710 USD |
0.1611 USD |
| 2025-09-14 |
0.1702 USD |
220,413.5000 OSMO |
0.1768 USD |
0.1678 USD |
0.1769 USD |
0.1702 USD |
| 2025-09-13 |
0.1769 USD |
309,300.7600 OSMO |
0.1719 USD |
0.1719 USD |
0.1793 USD |
0.1769 USD |
| 2025-09-12 |
0.1734 USD |
399,369.7400 OSMO |
0.1723 USD |
0.1699 USD |
0.1737 USD |
0.1734 USD |
| 2025-09-11 |
0.1726 USD |
280,894.5100 OSMO |
0.1710 USD |
0.1695 USD |
0.1750 USD |
0.1726 USD |
| 2025-09-10 |
0.1716 USD |
235,063.7200 OSMO |
0.1686 USD |
0.1677 USD |
0.1737 USD |
0.1716 USD |
| 2025-09-09 |
0.1687 USD |
674,158.7900 OSMO |
0.1676 USD |
0.1664 USD |
0.1736 USD |
0.1687 USD |
| 2025-09-08 |
0.1667 USD |
387,190.6000 OSMO |
0.1662 USD |
0.1635 USD |
0.1685 USD |
0.1667 USD |
| 2025-09-07 |
0.1661 USD |
50,136.3600 OSMO |
0.1643 USD |
0.1641 USD |
0.1670 USD |
0.1661 USD |
| 2025-09-06 |
0.1629 USD |
284,998.9800 OSMO |
0.1655 USD |
0.1629 USD |
0.1660 USD |
0.1629 USD |
| 2025-09-05 |
0.1650 USD |
74,386.8800 OSMO |
0.1631 USD |
0.1631 USD |
0.1688 USD |
0.1650 USD |
| 2025-09-04 |
0.1623 USD |
145,029.8000 OSMO |
0.1689 USD |
0.1613 USD |
0.1689 USD |
0.1623 USD |
| 2025-09-03 |
0.1685 USD |
116,641.6200 OSMO |
0.1652 USD |
0.1635 USD |
0.1701 USD |
0.1685 USD |
| 2025-09-02 |
0.1627 USD |
198,683.1300 OSMO |
0.1606 USD |
0.1601 USD |
0.1658 USD |
0.1627 USD |
| 2025-09-01 |
0.1585 USD |
808,182.3100 OSMO |
0.1634 USD |
0.1568 USD |
0.1765 USD |
0.1585 USD |
| 2025-08-31 |
0.1640 USD |
144,486.1300 OSMO |
0.1664 USD |
0.1640 USD |
0.1731 USD |
0.1640 USD |
| 2025-08-30 |
0.1655 USD |
91,654.3700 OSMO |
0.1650 USD |
0.1621 USD |
0.1705 USD |
0.1655 USD |
| 2025-08-29 |
0.1634 USD |
341,751.6200 OSMO |
0.1731 USD |
0.1621 USD |
0.1745 USD |
0.1634 USD |
| 2025-08-28 |
0.1740 USD |
412,815.9100 OSMO |
0.1681 USD |
0.1665 USD |
0.1746 USD |
0.1740 USD |