Identifier on Coinbase Pro: OSMO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-08 |
0.3022 USD |
360,630.5600 OSMO |
0.2857 USD |
0.2832 USD |
0.3022 USD |
0.3022 USD |
| 2025-02-07 |
0.2854 USD |
557,528.7700 OSMO |
0.2825 USD |
0.2785 USD |
0.3017 USD |
0.2854 USD |
| 2025-02-06 |
0.2816 USD |
650,482.2200 OSMO |
0.2980 USD |
0.2795 USD |
0.3040 USD |
0.2816 USD |
| 2025-02-05 |
0.2983 USD |
954,588.1500 OSMO |
0.3207 USD |
0.2956 USD |
0.3211 USD |
0.2983 USD |
| 2025-02-04 |
0.3222 USD |
3,593,921.4900 OSMO |
0.3223 USD |
0.2915 USD |
0.3727 USD |
0.3222 USD |
| 2025-02-03 |
0.3246 USD |
1,857,756.0300 OSMO |
0.3107 USD |
0.2402 USD |
0.3246 USD |
0.3246 USD |
| 2025-02-02 |
0.3174 USD |
1,003,689.8800 OSMO |
0.3722 USD |
0.3174 USD |
0.3796 USD |
0.3174 USD |
| 2025-02-01 |
0.3779 USD |
359,260.0300 OSMO |
0.4024 USD |
0.3757 USD |
0.4072 USD |
0.3779 USD |
| 2025-01-31 |
0.4003 USD |
316,480.5000 OSMO |
0.3951 USD |
0.3898 USD |
0.4188 USD |
0.4003 USD |
| 2025-01-30 |
0.3981 USD |
384,557.4000 OSMO |
0.3817 USD |
0.3788 USD |
0.4017 USD |
0.3981 USD |
| 2025-01-29 |
0.3865 USD |
400,561.8700 OSMO |
0.3780 USD |
0.3725 USD |
0.3937 USD |
0.3865 USD |
| 2025-01-28 |
0.3821 USD |
254,687.5600 OSMO |
0.4008 USD |
0.3821 USD |
0.4012 USD |
0.3821 USD |
| 2025-01-27 |
0.3967 USD |
617,924.5000 OSMO |
0.4057 USD |
0.3699 USD |
0.4074 USD |
0.3967 USD |
| 2025-01-26 |
0.4212 USD |
407,227.2100 OSMO |
0.4160 USD |
0.4121 USD |
0.4276 USD |
0.4212 USD |
| 2025-01-25 |
0.4174 USD |
372,942.7600 OSMO |
0.4152 USD |
0.4109 USD |
0.4216 USD |
0.4174 USD |
| 2025-01-24 |
0.4202 USD |
454,963.8100 OSMO |
0.4170 USD |
0.4060 USD |
0.4344 USD |
0.4202 USD |
| 2025-01-23 |
0.4140 USD |
447,550.5600 OSMO |
0.4192 USD |
0.4016 USD |
0.4194 USD |
0.4140 USD |
| 2025-01-22 |
0.4202 USD |
455,112.4900 OSMO |
0.4258 USD |
0.4195 USD |
0.4327 USD |
0.4202 USD |
| 2025-01-21 |
0.4285 USD |
376,495.5900 OSMO |
0.4080 USD |
0.3978 USD |
0.4345 USD |
0.4285 USD |
| 2025-01-20 |
0.4175 USD |
517,898.4200 OSMO |
0.4103 USD |
0.3973 USD |
0.4431 USD |
0.4175 USD |
| 2025-01-19 |
0.4258 USD |
881,896.4700 OSMO |
0.4560 USD |
0.4166 USD |
0.4695 USD |
0.4258 USD |
| 2025-01-18 |
0.4505 USD |
551,329.1100 OSMO |
0.4884 USD |
0.4475 USD |
0.4945 USD |
0.4505 USD |
| 2025-01-17 |
0.4908 USD |
642,755.8400 OSMO |
0.4764 USD |
0.4764 USD |
0.5007 USD |
0.4908 USD |
| 2025-01-16 |
0.4778 USD |
496,492.7900 OSMO |
0.4755 USD |
0.4633 USD |
0.4832 USD |
0.4778 USD |
| 2025-01-15 |
0.4780 USD |
417,625.4200 OSMO |
0.4494 USD |
0.4399 USD |
0.4780 USD |
0.4780 USD |
| 2025-01-14 |
0.4435 USD |
291,249.4100 OSMO |
0.4411 USD |
0.4367 USD |
0.4504 USD |
0.4435 USD |
| 2025-01-13 |
0.4376 USD |
824,106.9600 OSMO |
0.4539 USD |
0.4093 USD |
0.4632 USD |
0.4376 USD |
| 2025-01-12 |
0.4499 USD |
269,054.6100 OSMO |
0.4613 USD |
0.4476 USD |
0.4625 USD |
0.4499 USD |
| 2025-01-11 |
0.4615 USD |
144,226.8000 OSMO |
0.4672 USD |
0.4537 USD |
0.4690 USD |
0.4615 USD |
| 2025-01-10 |
0.4662 USD |
406,425.7800 OSMO |
0.4646 USD |
0.4576 USD |
0.4782 USD |
0.4662 USD |
| 2025-01-09 |
0.4645 USD |
560,294.8300 OSMO |
0.4802 USD |
0.4530 USD |
0.4897 USD |
0.4645 USD |
| 2025-01-08 |
0.4803 USD |
777,192.3100 OSMO |
0.5055 USD |
0.4598 USD |
0.5114 USD |
0.4803 USD |
| 2025-01-07 |
0.5041 USD |
1,723,669.1100 OSMO |
0.5741 USD |
0.5041 USD |
0.5792 USD |
0.5041 USD |
| 2025-01-06 |
0.5746 USD |
5,436,889.2600 OSMO |
0.5056 USD |
0.4996 USD |
0.6480 USD |
0.5746 USD |
| 2025-01-05 |
0.5065 USD |
562,615.1000 OSMO |
0.4778 USD |
0.4778 USD |
0.5117 USD |
0.5065 USD |
| 2025-01-04 |
0.4787 USD |
342,901.7400 OSMO |
0.4865 USD |
0.4767 USD |
0.4923 USD |
0.4787 USD |
| 2025-01-03 |
0.4868 USD |
502,055.6100 OSMO |
0.4556 USD |
0.4450 USD |
0.4868 USD |
0.4868 USD |
| 2025-01-02 |
0.4564 USD |
452,996.0400 OSMO |
0.4346 USD |
0.4346 USD |
0.4619 USD |
0.4564 USD |
| 2025-01-01 |
0.4343 USD |
473,560.5800 OSMO |
0.4330 USD |
0.4233 USD |
0.4396 USD |
0.4343 USD |
| 2024-12-31 |
0.4332 USD |
321,603.5800 OSMO |
0.4418 USD |
0.4297 USD |
0.4522 USD |
0.4332 USD |
| 2024-12-30 |
0.4419 USD |
195,588.0300 OSMO |
0.4449 USD |
0.4333 USD |
0.4605 USD |
0.4419 USD |
| 2024-12-29 |
0.4462 USD |
178,377.0000 OSMO |
0.4678 USD |
0.4439 USD |
0.4698 USD |
0.4462 USD |
| 2024-12-28 |
0.4678 USD |
263,372.2400 OSMO |
0.4439 USD |
0.4428 USD |
0.4702 USD |
0.4678 USD |
| 2024-12-27 |
0.4439 USD |
295,984.9400 OSMO |
0.4456 USD |
0.4405 USD |
0.4654 USD |
0.4439 USD |
| 2024-12-26 |
0.4456 USD |
720,490.8000 OSMO |
0.4774 USD |
0.4403 USD |
0.4798 USD |
0.4456 USD |
| 2024-12-25 |
0.4790 USD |
466,420.1300 OSMO |
0.4640 USD |
0.4563 USD |
0.4808 USD |
0.4790 USD |
| 2024-12-24 |
0.4640 USD |
447,585.0800 OSMO |
0.4653 USD |
0.4460 USD |
0.4728 USD |
0.4640 USD |
| 2024-12-23 |
0.4648 USD |
268,469.9900 OSMO |
0.4322 USD |
0.4242 USD |
0.4690 USD |
0.4648 USD |
| 2024-12-22 |
0.4317 USD |
327,309.4000 OSMO |
0.4444 USD |
0.4258 USD |
0.4514 USD |
0.4317 USD |
| 2024-12-21 |
0.4440 USD |
554,025.0800 OSMO |
0.4725 USD |
0.4366 USD |
0.5061 USD |
0.4440 USD |