Identifier on Coinbase Pro: OSMO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-21 |
0.2390 USD |
71,039.2500 OSMO |
0.2317 USD |
0.2300 USD |
0.2405 USD |
0.2390 USD |
| 2023-10-20 |
0.2308 USD |
656,063.2000 OSMO |
0.2271 USD |
0.2251 USD |
0.2330 USD |
0.2308 USD |
| 2023-10-19 |
0.2262 USD |
111,098.6400 OSMO |
0.2349 USD |
0.2239 USD |
0.2349 USD |
0.2262 USD |
| 2023-10-18 |
0.2341 USD |
294,905.6600 OSMO |
0.2395 USD |
0.2339 USD |
0.2432 USD |
0.2341 USD |
| 2023-10-17 |
0.2383 USD |
119,977.1700 OSMO |
0.2509 USD |
0.2350 USD |
0.2526 USD |
0.2383 USD |
| 2023-10-16 |
0.2508 USD |
460,710.0500 OSMO |
0.2572 USD |
0.2461 USD |
0.2605 USD |
0.2508 USD |
| 2023-10-15 |
0.2582 USD |
1,830,231.3300 OSMO |
0.2507 USD |
0.2495 USD |
0.3345 USD |
0.2582 USD |
| 2023-10-14 |
0.2517 USD |
51,139.4900 OSMO |
0.2521 USD |
0.2494 USD |
0.2539 USD |
0.2517 USD |
| 2023-10-13 |
0.2522 USD |
133,194.2400 OSMO |
0.2508 USD |
0.2447 USD |
0.2529 USD |
0.2522 USD |
| 2023-10-12 |
0.2503 USD |
75,385.4800 OSMO |
0.2608 USD |
0.2483 USD |
0.2625 USD |
0.2503 USD |
| 2023-10-11 |
0.2601 USD |
185,645.9400 OSMO |
0.2671 USD |
0.2550 USD |
0.2701 USD |
0.2601 USD |
| 2023-10-10 |
0.2689 USD |
150,208.1600 OSMO |
0.2738 USD |
0.2660 USD |
0.3115 USD |
0.2689 USD |
| 2023-10-09 |
0.2733 USD |
132,709.4400 OSMO |
0.2856 USD |
0.2673 USD |
0.2856 USD |
0.2733 USD |
| 2023-10-08 |
0.2856 USD |
36,863.0700 OSMO |
0.2956 USD |
0.2856 USD |
0.2964 USD |
0.2856 USD |
| 2023-10-07 |
0.2939 USD |
31,349.3200 OSMO |
0.2976 USD |
0.2932 USD |
0.2986 USD |
0.2939 USD |
| 2023-10-06 |
0.2985 USD |
229,119.5800 OSMO |
0.2941 USD |
0.2907 USD |
0.2987 USD |
0.2985 USD |
| 2023-10-05 |
0.2951 USD |
58,285.2900 OSMO |
0.3015 USD |
0.2934 USD |
0.3023 USD |
0.2951 USD |
| 2023-10-04 |
0.3027 USD |
38,811.5400 OSMO |
0.3045 USD |
0.3000 USD |
0.3059 USD |
0.3027 USD |
| 2023-10-03 |
0.3065 USD |
58,097.0200 OSMO |
0.3080 USD |
0.3061 USD |
0.3115 USD |
0.3065 USD |
| 2023-10-02 |
0.3102 USD |
195,024.1200 OSMO |
0.3192 USD |
0.3051 USD |
0.3211 USD |
0.3102 USD |
| 2023-10-01 |
0.3180 USD |
220,684.4800 OSMO |
0.3132 USD |
0.3114 USD |
0.3212 USD |
0.3180 USD |
| 2023-09-30 |
0.3138 USD |
48,988.5800 OSMO |
0.3117 USD |
0.3108 USD |
0.3200 USD |
0.3138 USD |
| 2023-09-29 |
0.3122 USD |
69,575.7000 OSMO |
0.3110 USD |
0.3073 USD |
0.3147 USD |
0.3122 USD |
| 2023-09-28 |
0.3125 USD |
62,618.9800 OSMO |
0.3064 USD |
0.3047 USD |
0.3144 USD |
0.3125 USD |
| 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 |