OSMO
Date | Open | Close | High | Low |
---|---|---|---|---|
2022-10-31 | $1.51 | $1.58 | $1.82 | $1.50 |
2022-11-01 | $1.58 | $1.55 | $1.61 | $1.54 |
2022-11-02 | $1.55 | $1.47 | $1.54 | $1.45 |
2022-11-03 | $1.47 | $1.52 | $1.54 | $1.47 |
2022-11-04 | $1.52 | $1.64 | $1.67 | $1.58 |
2022-11-05 | $1.64 | $1.65 | $1.68 | $1.62 |
2022-11-06 | $1.65 | $1.56 | $1.62 | $1.54 |
2022-11-07 | $1.56 | $1.54 | $1.57 | $1.52 |
2022-11-08 | $1.54 | $1.35 | $1.48 | $1.33 |
2022-11-09 | $1.35 | $1.09 | $1.19 | $1.08 |
2022-11-10 | $1.09 | $1.29 | $1.33 | $1.19 |
2022-11-11 | $1.29 | $1.23 | $1.27 | $1.22 |
2022-11-12 | $1.23 | $1.19 | $1.23 | $1.18 |
2022-11-13 | $1.19 | $1.12 | $1.16 | $1.10 |
2022-11-14 | $1.12 | $1.12 | $1.12 | $1.11 |
2022-11-15 | $1.15 | $1.16 | $1.25 | $1.15 |
2022-11-16 | $1.16 | $1.13 | $1.17 | $1.12 |
2022-11-17 | $1.13 | $1.11 | $1.14 | $1.10 |
2022-11-18 | $1.11 | $1.12 | $1.15 | $0.8859000 |
2022-11-19 | $1.12 | $1.11 | $1.14 | $1.10 |
2022-11-20 | $1.11 | $1.05 | $1.17 | $1.05 |
2022-11-21 | $1.05 | $1.01 | $1.03 | $0.9918000 |
2022-11-22 | $1.01 | $1.03 | $1.12 | $1.01 |
2022-11-23 | $1.03 | $1.03 | $1.03 | $1.03 |
2022-11-24 | $1.03 | $1.03 | $1.21 | $1.01 |
2022-11-25 | $1.03 | $1.03 | $1.03 | $1.03 |
2022-11-26 | $1.01 | $1.03 | $1.04 | $1.00 |
2022-11-27 | $1.03 | $1.03 | $1.03 | $1.03 |
2022-12-06 | $0.9851000 | $0.9519000 | $0.9929000 | $0.9500000 |
2022-12-07 | $0.9519000 | $0.9121000 | $0.9454000 | $0.9025000 |
2022-12-08 | $0.9121000 | $0.9138000 | $0.9364000 | $0.9114000 |
2022-12-09 | $0.9138000 | $0.8945000 | $0.9195000 | $0.8920000 |
2022-12-10 | $0.8945000 | $1.04 | $5.08 | $0.8765000 |
2022-12-11 | $1.04 | $0.9354000 | $1.05 | $0.9286000 |
2022-12-12 | $0.9354000 | $0.9349000 | $0.9602000 | $0.9038000 |
2022-12-13 | $0.9349000 | $0.9179000 | $0.9778000 | $0.9016000 |
2022-12-14 | $0.9179000 | $0.8894000 | $0.9228000 | $0.8801000 |
2022-12-15 | $0.8894000 | $0.8664000 | $0.8751000 | $0.8522000 |
2022-12-16 | $0.8664000 | $0.7596000 | $0.8534000 | $0.7533000 |
2022-12-17 | $0.7596000 | $0.7811000 | $0.7848000 | $0.7600000 |
2022-12-18 | $0.7811000 | $0.7687000 | $0.7826000 | $0.7638000 |
2022-12-19 | $0.7687000 | $0.7468000 | $0.7583000 | $0.7381000 |
2022-12-20 | $0.7468000 | $0.7406000 | $0.7676000 | $0.7320000 |
2022-12-21 | $0.7406000 | $0.7154000 | $0.7435000 | $0.7125000 |
2022-12-22 | $0.7154000 | $0.7283000 | $0.7307000 | $0.7085000 |
2022-12-23 | $0.7283000 | $0.7372000 | $0.7526000 | $0.7194000 |
2022-12-24 | $0.7372000 | $0.7469000 | $0.9163000 | $0.7371000 |
2022-12-25 | $0.7469000 | $0.7393000 | $0.7509000 | $0.7349000 |
2022-12-26 | $0.7393000 | $0.7528000 | $0.7541000 | $0.7408000 |
2022-12-27 | $0.7528000 | $0.7370000 | $0.7529000 | $0.7332000 |
2022-12-28 | $0.7370000 | $0.7059000 | $0.7336000 | $0.7041000 |
2022-12-29 | $0.7059000 | $0.7002000 | $0.7146000 | $0.6970000 |
2022-12-30 | $0.7002000 | $0.7000000 | $0.7073000 | $0.6950000 |
2022-12-31 | $0.7000000 | $0.6839000 | $0.7527000 | $0.6798000 |
2023-01-01 | $0.6839000 | $0.6883000 | $0.6938000 | $0.6782000 |
2023-01-02 | $0.6883000 | $0.7191000 | $0.7230000 | $0.6848000 |
2023-01-03 | $0.7191000 | $0.7277000 | $0.8157000 | $0.7116000 |
2023-01-04 | $0.7277000 | $0.7362000 | $0.7456000 | $0.7236000 |
2023-01-05 | $0.7362000 | $0.7222000 | $0.7378000 | $0.7181000 |
2023-01-06 | $0.7222000 | $0.7222000 | $0.7326000 | $0.6990000 |
2023-01-07 | $0.7222000 | $0.7223000 | $0.7224000 | $0.7222000 |
2023-01-08 | $0.7194000 | $0.7339000 | $0.7420000 | $0.7187000 |
2023-01-09 | $0.7339000 | $0.7540000 | $0.7787000 | $0.7361000 |
2023-01-10 | $0.7540000 | $0.7669000 | $0.7842000 | $0.7544000 |
2023-01-11 | $0.7669000 | $0.7670000 | $0.7670000 | $0.7669000 |
2023-01-12 | $0.7945000 | $0.8154000 | $0.8573000 | $0.8007000 |
2023-01-13 | $0.8130000 | $0.8385000 | $0.8932000 | $0.8332000 |
2023-01-14 | $0.8385000 | $0.8585000 | $0.8818000 | $0.8455000 |
2023-01-15 | $0.8585000 | $0.8613000 | $0.8686000 | $0.8491000 |
2023-01-16 | $0.8613000 | $0.8359000 | $0.9037000 | $0.8353000 |
2023-01-17 | $0.8359000 | $0.8247000 | $0.8446000 | $0.8218000 |
2023-01-18 | $0.8247000 | $0.7864000 | $0.8133000 | $0.7781000 |
2023-01-19 | $0.7864000 | $0.7883000 | $0.8106000 | $0.7838000 |
2023-01-20 | $0.7883000 | $0.8492000 | $0.8701000 | $0.8415000 |
2023-01-21 | $0.8492000 | $0.8495000 | $0.8495000 | $0.8490000 |
2023-01-22 | $0.8394000 | $0.9381000 | $1.31 | $0.8284000 |
2023-01-23 | $0.9381000 | $0.9520000 | $1.03 | $0.9376000 |
2023-01-24 | $0.9520000 | $0.9121000 | $0.9800000 | $0.9089000 |
2023-01-25 | $0.9121000 | $0.9889000 | $1.01 | $0.9233000 |
2023-01-26 | $0.9889000 | $0.9565000 | $0.9878000 | $0.9339000 |
2023-01-27 | $0.9565000 | $0.9875000 | $0.9891000 | $0.9367000 |
2023-01-28 | $0.9875000 | $0.9671000 | $1.00 | $0.9526000 |
2023-01-29 | $0.9671000 | $1.05 | $1.40 | $0.9884000 |
2023-01-30 | $1.05 | $0.9613000 | $1.04 | $0.9464000 |
2023-01-31 | $0.9613000 | $0.9784000 | $0.9881000 | $0.9671000 |
2023-02-01 | $0.9784000 | $1.06 | $1.21 | $0.9934000 |
2023-02-02 | $1.06 | $1.05 | $1.10 | $1.03 |
2023-02-03 | $1.05 | $1.10 | $1.15 | $1.04 |
2023-02-04 | $1.10 | $1.10 | $1.10 | $1.10 |
2023-02-05 | $1.06 | $1.02 | $1.04 | $0.9995000 |
2023-02-06 | $1.02 | $1.02 | $1.03 | $0.9924000 |
2023-02-07 | $1.02 | $1.10 | $1.10 | $1.04 |
2023-02-08 | $1.10 | $1.12 | $1.12 | $1.05 |
2023-02-09 | $1.12 | $1.01 | $1.08 | $1.00 |
2023-02-10 | $1.01 | $1.01 | $1.02 | $0.9959000 |
2023-02-11 | $1.01 | $1.02 | $1.03 | $1.01 |
2023-02-12 | $1.02 | $1.02 | $1.02 | $1.02 |
2023-02-13 | $1.01 | $0.9626000 | $1.02 | $0.9523000 |
2023-02-14 | $0.9626000 | $0.9838000 | $0.9985000 | $0.9752000 |
2023-02-15 | $0.9838000 | $1.03 | $1.09 | $1.03 |
2023-02-16 | $1.03 | $0.9907000 | $1.00 | $0.9743000 |
2023-02-17 | $0.9907000 | $1.02 | $1.05 | $1.01 |
2023-02-18 | $1.02 | $1.07 | $1.07 | $1.01 |
2023-02-19 | $1.07 | $1.04 | $1.10 | $1.03 |
2023-02-20 | $1.04 | $1.07 | $1.08 | $1.02 |
2023-02-21 | $1.07 | $1.03 | $1.07 | $1.02 |
2023-02-22 | $1.03 | $1.01 | $1.03 | $1.00 |
2023-02-23 | $1.01 | $1.01 | $1.02 | $0.9938000 |
2023-02-24 | $1.01 | $0.9770000 | $0.9904000 | $0.9712000 |
2023-02-25 | $0.9770000 | $0.9515000 | $0.9793000 | $0.9436000 |
2023-02-26 | $0.9515000 | $0.9732000 | $0.9899000 | $0.9626000 |
2023-02-27 | $0.9732000 | $0.9577000 | $0.9744000 | $0.9539000 |
2023-02-28 | $0.9577000 | $0.9390000 | $0.9510000 | $0.9332000 |
2023-03-01 | $0.9390000 | $0.9459000 | $0.9662000 | $0.9253000 |
2023-03-02 | $0.9459000 | $0.9077000 | $0.9436000 | $0.8960000 |
2023-03-03 | $0.9077000 | $0.8515000 | $0.8813000 | $0.8466000 |
2023-03-04 | $0.8515000 | $0.8460000 | $0.8610000 | $0.8373000 |
2023-03-05 | $0.8460000 | $0.8534000 | $0.8637000 | $0.8442000 |
2023-03-06 | $0.8534000 | $0.8588000 | $0.8675000 | $0.8393000 |
2023-03-07 | $0.8588000 | $0.8421000 | $0.8558000 | $0.8328000 |
2023-03-08 | $0.8421000 | $0.8025000 | $0.8314000 | $0.7941000 |
2023-03-09 | $0.8025000 | $0.7960000 | $0.8626000 | $0.7425000 |
2023-03-10 | $0.7960000 | $0.8045000 | $0.8156000 | $0.7762000 |
2023-03-11 | $0.8045000 | $0.8026000 | $0.8640000 | $0.7766000 |
2023-03-12 | $0.8026000 | $0.8426000 | $0.8715000 | $0.8389000 |
2023-03-13 | $0.8426000 | $0.8654000 | $0.9235000 | $0.8605000 |
2023-03-14 | $0.8654000 | $0.8940000 | $0.9242000 | $0.8418000 |
2023-03-15 | $0.8940000 | $0.8485000 | $0.8914000 | $0.8227000 |
2023-03-16 | $0.8485000 | $0.8748000 | $0.8798000 | $0.8595000 |
2023-03-17 | $0.8748000 | $0.8981000 | $0.9604000 | $0.8877000 |
2023-03-18 | $0.8981000 | $0.8510000 | $0.8858000 | $0.8448000 |
2023-03-19 | $0.8510000 | $0.8529000 | $0.9014000 | $0.8501000 |
2023-03-20 | $0.8529000 | $0.8139000 | $0.8584000 | $0.8084000 |
2023-03-21 | $0.8139000 | $0.8371000 | $0.8419000 | $0.8115000 |
2023-03-22 | $0.8371000 | $0.7960000 | $0.8138000 | $0.7796000 |
2023-03-23 | $0.7960000 | $0.8147000 | $0.8577000 | $0.8008000 |
2023-03-24 | $0.8147000 | $0.7887000 | $0.8209000 | $0.7467000 |
2023-03-25 | $0.7887000 | $0.7915000 | $0.8300000 | $0.7858000 |
2023-03-26 | $0.7915000 | $0.8071000 | $0.8167000 | $0.8024000 |
2023-03-27 | $0.8071000 | $0.7758000 | $0.8157000 | $0.7693000 |
2023-03-28 | $0.7758000 | $0.8008000 | $0.8253000 | $0.7735000 |
2023-03-29 | $0.8008000 | $0.8192000 | $0.8391000 | $0.8056000 |
2023-03-30 | $0.8192000 | $0.7977000 | $0.8106000 | $0.7797000 |
2023-03-31 | $0.7977000 | $0.7976000 | $0.7977000 | $0.7975000 |
2023-04-01 | $0.8005000 | $0.8084000 | $0.8167000 | $0.7933000 |
2023-04-02 | $0.8084000 | $0.7911000 | $0.8058000 | $0.7835000 |
2023-04-03 | $0.7911000 | $0.7906000 | $0.7911000 | $0.7906000 |
2023-04-04 | $0.7812000 | $0.7884000 | $0.7924000 | $0.7803000 |
2023-04-05 | $0.7884000 | $0.7885000 | $0.7885000 | $0.7883000 |
2023-04-08 | $0.7762000 | $0.7684000 | $0.7807000 | $0.7671000 |
2023-04-09 | $0.7684000 | $0.7681000 | $0.7685000 | $0.7681000 |
2023-04-14 | $0.8154000 | $0.8437000 | $0.8532000 | $0.8071000 |
2023-04-15 | $0.8437000 | $0.8444000 | $0.8548000 | $0.8332000 |
2023-04-16 | $0.8444000 | $0.8630000 | $0.8736000 | $0.8436000 |
2023-04-17 | $0.8630000 | $0.8629000 | $0.8630000 | $0.8628000 |
2023-04-18 | $0.8498000 | $0.8785000 | $0.8988000 | $0.8621000 |
2023-04-19 | $0.8785000 | $0.8147000 | $0.8395000 | $0.8101000 |
2023-04-20 | $0.8147000 | $0.7937000 | $0.8036000 | $0.7832000 |
2023-04-21 | $0.7937000 | $0.7589000 | $0.7750000 | $0.7516000 |
2023-04-22 | $0.7589000 | $0.7589000 | $0.7590000 | $0.7588000 |
2023-04-23 | $0.7725000 | $0.7570000 | $0.7724000 | $0.7493000 |
2023-04-24 | $0.7570000 | $0.7513000 | $0.7656000 | $0.7477000 |
2023-04-25 | $0.7513000 | $0.7595000 | $0.7807000 | $0.7589000 |
2023-04-26 | $0.7595000 | $0.7597000 | $0.7597000 | $0.7595000 |
2023-04-27 | $0.7680000 | $0.8058000 | $0.8282000 | $0.7849000 |
2023-04-28 | $0.8058000 | $0.8061000 | $0.8061000 | $0.8058000 |
2023-05-09 | $0.6626000 | $0.6555000 | $0.6701000 | $0.6516000 |
2023-05-10 | $0.6555000 | $0.6592000 | $0.6680000 | $0.6366000 |
2023-05-11 | $0.6592000 | $0.6592000 | $0.6593000 | $0.6592000 |
2023-05-12 | $0.6419000 | $0.6399000 | $0.6506000 | $0.6351000 |
2023-05-13 | $0.6399000 | $0.6368000 | $0.6413000 | $0.6271000 |
2023-05-14 | $0.6368000 | $0.6380000 | $0.6421000 | $0.6324000 |
2023-05-15 | $0.6380000 | $0.6280000 | $0.6454000 | $0.6272000 |
2023-05-16 | $0.6280000 | $0.6287000 | $0.6288000 | $0.6278000 |