Identifier on Coinbase Pro: OSMO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-08 |
0.4579 USD |
71,926.8000 OSMO |
0.4557 USD |
0.4538 USD |
0.4607 USD |
0.4579 USD |
| 2023-08-07 |
0.4547 USD |
29,047.2800 OSMO |
0.4554 USD |
0.4510 USD |
0.4630 USD |
0.4547 USD |
| 2023-08-06 |
0.4566 USD |
43,045.2700 OSMO |
0.4588 USD |
0.4534 USD |
0.4635 USD |
0.4566 USD |
| 2023-08-05 |
0.4592 USD |
176,690.4800 OSMO |
0.4592 USD |
0.4439 USD |
0.4629 USD |
0.4592 USD |
| 2023-08-04 |
0.4591 USD |
63,518.2000 OSMO |
0.4640 USD |
0.4558 USD |
0.4646 USD |
0.4591 USD |
| 2023-08-03 |
0.4646 USD |
70,877.7200 OSMO |
0.4691 USD |
0.4632 USD |
0.4728 USD |
0.4646 USD |
| 2023-08-02 |
0.4697 USD |
168,531.3200 OSMO |
0.4778 USD |
0.4620 USD |
0.4822 USD |
0.4697 USD |
| 2023-08-01 |
0.4726 USD |
199,083.6600 OSMO |
0.4781 USD |
0.4620 USD |
0.4806 USD |
0.4726 USD |
| 2023-07-31 |
0.4781 USD |
73,471.3100 OSMO |
0.4886 USD |
0.4753 USD |
0.4949 USD |
0.4781 USD |
| 2023-07-30 |
0.4853 USD |
51,950.6900 OSMO |
0.4923 USD |
0.4832 USD |
0.4950 USD |
0.4853 USD |
| 2023-07-29 |
0.4921 USD |
89,132.5300 OSMO |
0.4919 USD |
0.4880 USD |
0.4981 USD |
0.4921 USD |
| 2023-07-28 |
0.4911 USD |
46,321.9600 OSMO |
0.4888 USD |
0.4851 USD |
0.4960 USD |
0.4911 USD |
| 2023-07-27 |
0.4925 USD |
95,925.1200 OSMO |
0.4930 USD |
0.4871 USD |
0.4989 USD |
0.4925 USD |
| 2023-07-26 |
0.4931 USD |
71,491.5400 OSMO |
0.4971 USD |
0.4833 USD |
0.4978 USD |
0.4931 USD |
| 2023-07-25 |
0.4964 USD |
54,649.3400 OSMO |
0.4916 USD |
0.4864 USD |
0.5003 USD |
0.4964 USD |
| 2023-07-24 |
0.4896 USD |
176,489.2700 OSMO |
0.5103 USD |
0.4850 USD |
0.5147 USD |
0.4896 USD |
| 2023-07-23 |
0.5097 USD |
142,908.1100 OSMO |
0.5094 USD |
0.5002 USD |
0.5144 USD |
0.5097 USD |
| 2023-07-22 |
0.5101 USD |
547,237.9700 OSMO |
0.5242 USD |
0.5084 USD |
0.5300 USD |
0.5101 USD |
| 2023-07-21 |
0.5220 USD |
176,676.5700 OSMO |
0.5157 USD |
0.5147 USD |
0.5280 USD |
0.5220 USD |
| 2023-07-20 |
0.5145 USD |
100,051.6800 OSMO |
0.5082 USD |
0.5082 USD |
0.5261 USD |
0.5145 USD |
| 2023-07-19 |
0.5116 USD |
114,313.3600 OSMO |
0.5125 USD |
0.5062 USD |
0.5191 USD |
0.5116 USD |
| 2023-07-18 |
0.5090 USD |
217,121.9700 OSMO |
0.5192 USD |
0.5020 USD |
0.5235 USD |
0.5090 USD |
| 2023-07-17 |
0.5175 USD |
284,644.6600 OSMO |
0.5166 USD |
0.5000 USD |
0.5284 USD |
0.5175 USD |
| 2023-07-16 |
0.5187 USD |
448,024.4300 OSMO |
0.5372 USD |
0.5154 USD |
0.5416 USD |
0.5187 USD |
| 2023-07-15 |
0.5393 USD |
1,397,920.3900 OSMO |
0.5574 USD |
0.5312 USD |
0.5636 USD |
0.5393 USD |
| 2023-07-14 |
0.5522 USD |
3,786,596.5200 OSMO |
0.5170 USD |
0.5160 USD |
1.6450 USD |
0.5522 USD |