Identifier on Coinbase Pro: OSMO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-16 |
0.6795 USD |
332,178.9700 OSMO |
0.6826 USD |
0.6657 USD |
0.7200 USD |
0.6795 USD |
| 2023-11-15 |
0.6853 USD |
291,521.4600 OSMO |
0.6073 USD |
0.6017 USD |
0.6933 USD |
0.6853 USD |
| 2023-11-14 |
0.6095 USD |
335,012.9900 OSMO |
0.6303 USD |
0.5987 USD |
0.6427 USD |
0.6095 USD |
| 2023-11-13 |
0.6353 USD |
457,926.6400 OSMO |
0.6221 USD |
0.6166 USD |
0.7151 USD |
0.6353 USD |
| 2023-11-12 |
0.6176 USD |
334,777.0500 OSMO |
0.6399 USD |
0.6150 USD |
0.6550 USD |
0.6176 USD |
| 2023-11-11 |
0.6332 USD |
1,243,535.5400 OSMO |
0.5500 USD |
0.5464 USD |
0.6999 USD |
0.6332 USD |
| 2023-11-10 |
0.5494 USD |
319,914.6000 OSMO |
0.5312 USD |
0.5155 USD |
0.5600 USD |
0.5494 USD |
| 2023-11-09 |
0.5243 USD |
507,801.5200 OSMO |
0.5277 USD |
0.4880 USD |
0.5425 USD |
0.5243 USD |
| 2023-11-08 |
0.5282 USD |
297,256.6200 OSMO |
0.5074 USD |
0.5049 USD |
0.5365 USD |
0.5282 USD |
| 2023-11-07 |
0.5041 USD |
319,256.0300 OSMO |
0.5372 USD |
0.4936 USD |
0.5372 USD |
0.5041 USD |
| 2023-11-06 |
0.5375 USD |
945,769.2200 OSMO |
0.4834 USD |
0.4817 USD |
0.5665 USD |
0.5375 USD |
| 2023-11-05 |
0.4761 USD |
699,296.7000 OSMO |
0.4480 USD |
0.4478 USD |
0.5080 USD |
0.4761 USD |
| 2023-11-04 |
0.4480 USD |
272,184.9100 OSMO |
0.4315 USD |
0.4274 USD |
0.4553 USD |
0.4480 USD |
| 2023-11-03 |
0.4351 USD |
3,382,083.1400 OSMO |
0.4966 USD |
0.4074 USD |
0.4985 USD |
0.4351 USD |
| 2023-11-02 |
0.4940 USD |
3,844,538.6700 OSMO |
0.3598 USD |
0.3550 USD |
0.7799 USD |
0.4940 USD |
| 2023-11-01 |
0.3590 USD |
473,029.6000 OSMO |
0.3581 USD |
0.3336 USD |
0.3652 USD |
0.3590 USD |
| 2023-10-31 |
0.3606 USD |
985,486.1600 OSMO |
0.3685 USD |
0.3429 USD |
0.3968 USD |
0.3606 USD |
| 2023-10-30 |
0.3597 USD |
888,287.5000 OSMO |
0.3050 USD |
0.2960 USD |
0.3738 USD |
0.3597 USD |
| 2023-10-29 |
0.3016 USD |
543,790.0000 OSMO |
0.2875 USD |
0.2844 USD |
0.3023 USD |
0.3016 USD |
| 2023-10-28 |
0.2890 USD |
497,833.9800 OSMO |
0.2774 USD |
0.2774 USD |
0.2896 USD |
0.2890 USD |
| 2023-10-27 |
0.2771 USD |
619,255.0100 OSMO |
0.2760 USD |
0.2690 USD |
0.2780 USD |
0.2771 USD |
| 2023-10-26 |
0.2738 USD |
666,072.9400 OSMO |
0.2704 USD |
0.2658 USD |
0.2849 USD |
0.2738 USD |
| 2023-10-25 |
0.2697 USD |
488,810.6000 OSMO |
0.2573 USD |
0.2557 USD |
0.2750 USD |
0.2697 USD |
| 2023-10-24 |
0.2573 USD |
371,677.9900 OSMO |
0.2521 USD |
0.2473 USD |
0.2625 USD |
0.2573 USD |
| 2023-10-23 |
0.2518 USD |
125,607.1300 OSMO |
0.2417 USD |
0.2392 USD |
0.2536 USD |
0.2518 USD |