Identifier on Coinbase Pro: OSMO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-20 |
0.4741 USD |
539,533.9800 OSMO |
0.4593 USD |
0.4049 USD |
0.4756 USD |
0.4741 USD |
| 2024-12-19 |
0.4597 USD |
1,005,890.8500 OSMO |
0.5033 USD |
0.4480 USD |
0.5106 USD |
0.4597 USD |
| 2024-12-18 |
0.5044 USD |
673,263.1300 OSMO |
0.5461 USD |
0.5008 USD |
0.5610 USD |
0.5044 USD |
| 2024-12-17 |
0.5459 USD |
921,300.1900 OSMO |
0.5800 USD |
0.5423 USD |
0.5802 USD |
0.5459 USD |
| 2024-12-16 |
0.5812 USD |
1,681,873.0500 OSMO |
0.6211 USD |
0.5745 USD |
0.6386 USD |
0.5812 USD |
| 2024-12-15 |
0.6211 USD |
341,355.0000 OSMO |
0.6210 USD |
0.5974 USD |
0.6382 USD |
0.6211 USD |
| 2024-12-14 |
0.6211 USD |
219,079.7100 OSMO |
0.6584 USD |
0.6063 USD |
0.6662 USD |
0.6211 USD |
| 2024-12-13 |
0.6579 USD |
282,353.0300 OSMO |
0.6584 USD |
0.6306 USD |
0.6617 USD |
0.6579 USD |
| 2024-12-12 |
0.6556 USD |
1,034,985.1100 OSMO |
0.6656 USD |
0.6480 USD |
0.6976 USD |
0.6556 USD |
| 2024-12-11 |
0.6677 USD |
2,105,969.2100 OSMO |
0.6249 USD |
0.6030 USD |
0.6810 USD |
0.6677 USD |
| 2024-12-10 |
0.6249 USD |
1,156,560.5400 OSMO |
0.6595 USD |
0.5800 USD |
0.6755 USD |
0.6249 USD |
| 2024-12-09 |
0.6600 USD |
1,246,022.6100 OSMO |
0.7704 USD |
0.6186 USD |
0.7710 USD |
0.6600 USD |
| 2024-12-08 |
0.7715 USD |
507,281.8700 OSMO |
0.7936 USD |
0.7542 USD |
0.7958 USD |
0.7715 USD |
| 2024-12-07 |
0.7924 USD |
808,341.4000 OSMO |
0.8373 USD |
0.7864 USD |
0.8440 USD |
0.7924 USD |
| 2024-12-06 |
0.8385 USD |
2,763,077.0500 OSMO |
0.7061 USD |
0.6995 USD |
0.8550 USD |
0.8385 USD |
| 2024-12-05 |
0.7036 USD |
1,320,855.5300 OSMO |
0.6972 USD |
0.6673 USD |
0.7399 USD |
0.7036 USD |
| 2024-12-04 |
0.6999 USD |
1,492,234.1800 OSMO |
0.6607 USD |
0.6519 USD |
0.7205 USD |
0.6999 USD |
| 2024-12-03 |
0.6597 USD |
1,191,052.4000 OSMO |
0.6129 USD |
0.6000 USD |
0.6637 USD |
0.6597 USD |
| 2024-12-02 |
0.6129 USD |
957,468.2700 OSMO |
0.6210 USD |
0.5722 USD |
0.6325 USD |
0.6129 USD |
| 2024-12-01 |
0.6202 USD |
516,604.9200 OSMO |
0.6167 USD |
0.5988 USD |
0.6272 USD |
0.6202 USD |
| 2024-11-30 |
0.6171 USD |
652,460.7200 OSMO |
0.5978 USD |
0.5832 USD |
0.6306 USD |
0.6171 USD |
| 2024-11-29 |
0.6007 USD |
492,586.0100 OSMO |
0.5841 USD |
0.5667 USD |
0.6007 USD |
0.6007 USD |
| 2024-11-28 |
0.5832 USD |
465,029.2800 OSMO |
0.5885 USD |
0.5570 USD |
0.5945 USD |
0.5832 USD |
| 2024-11-27 |
0.5880 USD |
749,976.7400 OSMO |
0.5602 USD |
0.5510 USD |
0.5925 USD |
0.5880 USD |
| 2024-11-26 |
0.5612 USD |
553,171.9800 OSMO |
0.5910 USD |
0.5460 USD |
0.5994 USD |
0.5612 USD |
| 2024-11-25 |
0.5899 USD |
437,153.6600 OSMO |
0.6453 USD |
0.5850 USD |
0.6520 USD |
0.5899 USD |
| 2024-11-24 |
0.6443 USD |
940,295.0900 OSMO |
0.6166 USD |
0.6001 USD |
0.6887 USD |
0.6443 USD |
| 2024-11-23 |
0.6138 USD |
969,448.4000 OSMO |
0.5610 USD |
0.5593 USD |
0.6324 USD |
0.6138 USD |
| 2024-11-22 |
0.5623 USD |
317,933.7100 OSMO |
0.5470 USD |
0.5384 USD |
0.5623 USD |
0.5623 USD |
| 2024-11-21 |
0.5470 USD |
343,273.5400 OSMO |
0.5311 USD |
0.5077 USD |
0.5514 USD |
0.5470 USD |
| 2024-11-20 |
0.5333 USD |
352,443.0000 OSMO |
0.5661 USD |
0.5259 USD |
0.5826 USD |
0.5333 USD |
| 2024-11-19 |
0.5660 USD |
551,965.5800 OSMO |
0.5513 USD |
0.5400 USD |
0.5889 USD |
0.5660 USD |
| 2024-11-18 |
0.5520 USD |
375,618.2500 OSMO |
0.5103 USD |
0.5085 USD |
0.5573 USD |
0.5520 USD |
| 2024-11-17 |
0.5094 USD |
537,104.0500 OSMO |
0.5135 USD |
0.4980 USD |
0.5332 USD |
0.5094 USD |
| 2024-11-16 |
0.5117 USD |
407,809.7700 OSMO |
0.4663 USD |
0.4659 USD |
0.5142 USD |
0.5117 USD |
| 2024-11-15 |
0.4673 USD |
175,495.1000 OSMO |
0.4459 USD |
0.4372 USD |
0.4701 USD |
0.4673 USD |
| 2024-11-14 |
0.4443 USD |
321,757.6700 OSMO |
0.4699 USD |
0.4414 USD |
0.4811 USD |
0.4443 USD |
| 2024-11-13 |
0.4703 USD |
517,782.1800 OSMO |
0.4946 USD |
0.4515 USD |
0.4975 USD |
0.4703 USD |
| 2024-11-12 |
0.4981 USD |
536,965.3300 OSMO |
0.5203 USD |
0.4724 USD |
0.5350 USD |
0.4981 USD |
| 2024-11-11 |
0.5204 USD |
701,178.1000 OSMO |
0.4869 USD |
0.4792 USD |
0.5211 USD |
0.5204 USD |
| 2024-11-10 |
0.4851 USD |
457,808.0000 OSMO |
0.4579 USD |
0.4512 USD |
0.5089 USD |
0.4851 USD |
| 2024-11-09 |
0.4580 USD |
146,721.8000 OSMO |
0.4476 USD |
0.4411 USD |
0.4592 USD |
0.4580 USD |
| 2024-11-08 |
0.4457 USD |
236,755.9500 OSMO |
0.4449 USD |
0.4362 USD |
0.4524 USD |
0.4457 USD |
| 2024-11-07 |
0.4421 USD |
396,820.0500 OSMO |
0.4373 USD |
0.4325 USD |
0.4480 USD |
0.4421 USD |
| 2024-11-06 |
0.4372 USD |
381,314.4500 OSMO |
0.3987 USD |
0.3987 USD |
0.4375 USD |
0.4372 USD |
| 2024-11-05 |
0.3992 USD |
198,184.7100 OSMO |
0.3808 USD |
0.3805 USD |
0.4011 USD |
0.3992 USD |
| 2024-11-04 |
0.3797 USD |
205,171.5800 OSMO |
0.3900 USD |
0.3736 USD |
0.3953 USD |
0.3797 USD |
| 2024-11-03 |
0.3913 USD |
263,635.0300 OSMO |
0.3960 USD |
0.3767 USD |
0.3964 USD |
0.3913 USD |
| 2024-11-02 |
0.3944 USD |
111,237.4000 OSMO |
0.4032 USD |
0.3929 USD |
0.4044 USD |
0.3944 USD |
| 2024-11-01 |
0.4018 USD |
148,198.1800 OSMO |
0.4131 USD |
0.4000 USD |
0.4186 USD |
0.4018 USD |