Identifier on Binance: OSMOUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
0.5296 USDT |
4,260,242.3600 OSMO |
0.5338 USDT |
0.5070 USDT |
0.5209 USDT |
0.5419 USDT |
| 2024-11-20 |
0.5556 USDT |
7,148,044.3200 OSMO |
0.5652 USDT |
0.5264 USDT |
0.5354 USDT |
0.5427 USDT |
| 2024-11-19 |
0.5647 USDT |
9,330,889.3100 OSMO |
0.5514 USDT |
0.5390 USDT |
0.5450 USDT |
0.5509 USDT |
| 2024-11-18 |
0.5446 USDT |
8,780,429.4200 OSMO |
0.5112 USDT |
0.5081 USDT |
0.5157 USDT |
0.5529 USDT |
| 2024-11-17 |
0.5179 USDT |
7,385,891.7800 OSMO |
0.5127 USDT |
0.4979 USDT |
0.5049 USDT |
0.5038 USDT |
| 2024-11-16 |
0.4908 USDT |
3,276,346.0100 OSMO |
0.4674 USDT |
0.4656 USDT |
0.4681 USDT |
0.5139 USDT |
| 2024-11-15 |
0.4531 USDT |
2,602,814.2700 OSMO |
0.4459 USDT |
0.4366 USDT |
0.4464 USDT |
0.4690 USDT |
| 2024-11-14 |
0.4616 USDT |
4,045,669.8200 OSMO |
0.4702 USDT |
0.4406 USDT |
0.4523 USDT |
0.4433 USDT |
| 2024-11-13 |
0.4726 USDT |
6,528,002.0500 OSMO |
0.4934 USDT |
0.4510 USDT |
0.4602 USDT |
0.4673 USDT |
| 2024-11-12 |
0.5015 USDT |
5,812,577.0300 OSMO |
0.5191 USDT |
0.4724 USDT |
0.4828 USDT |
0.4955 USDT |
| 2024-11-11 |
0.4941 USDT |
4,444,636.2200 OSMO |
0.4873 USDT |
0.4783 USDT |
0.4843 USDT |
0.5136 USDT |
| 2024-11-10 |
0.4807 USDT |
4,284,100.8500 OSMO |
0.4574 USDT |
0.4505 USDT |
0.4541 USDT |
0.5031 USDT |
| 2024-11-09 |
0.4488 USDT |
2,408,788.4200 OSMO |
0.4467 USDT |
0.4405 USDT |
0.4438 USDT |
0.4513 USDT |
| 2024-11-08 |
0.4438 USDT |
2,054,781.2800 OSMO |
0.4433 USDT |
0.4351 USDT |
0.4380 USDT |
0.4457 USDT |
| 2024-11-07 |
0.4416 USDT |
2,730,613.4900 OSMO |
0.4366 USDT |
0.4320 USDT |
0.4363 USDT |
0.4413 USDT |
| 2024-11-06 |
0.4230 USDT |
3,745,428.6200 OSMO |
0.3991 USDT |
0.3980 USDT |
0.4076 USDT |
0.4361 USDT |
| 2024-11-05 |
0.3916 USDT |
2,461,717.6500 OSMO |
0.3791 USDT |
0.3791 USDT |
0.3821 USDT |
0.3964 USDT |
| 2024-11-04 |
0.3865 USDT |
2,766,328.2100 OSMO |
0.3927 USDT |
0.3723 USDT |
0.3799 USDT |
0.3790 USDT |
| 2024-11-03 |
0.3869 USDT |
2,235,852.1200 OSMO |
0.3959 USDT |
0.3765 USDT |
0.3829 USDT |
0.3916 USDT |
| 2024-11-02 |
0.3986 USDT |
1,540,439.8300 OSMO |
0.4022 USDT |
0.3931 USDT |
0.3949 USDT |
0.3935 USDT |
| 2024-11-01 |
0.4084 USDT |
2,531,291.0800 OSMO |
0.4141 USDT |
0.3993 USDT |
0.4023 USDT |
0.4025 USDT |
| 2024-10-31 |
0.4268 USDT |
3,282,796.4100 OSMO |
0.4390 USDT |
0.4112 USDT |
0.4155 USDT |
0.4149 USDT |
| 2024-10-30 |
0.4461 USDT |
2,508,991.2600 OSMO |
0.4523 USDT |
0.4372 USDT |
0.4393 USDT |
0.4386 USDT |
| 2024-10-29 |
0.4482 USDT |
3,891,744.9600 OSMO |
0.4371 USDT |
0.4355 USDT |
0.4393 USDT |
0.4549 USDT |
| 2024-10-28 |
0.4334 USDT |
3,055,183.2300 OSMO |
0.4431 USDT |
0.4207 USDT |
0.4260 USDT |
0.4367 USDT |
| 2024-10-27 |
0.4406 USDT |
1,759,814.3200 OSMO |
0.4385 USDT |
0.4357 USDT |
0.4373 USDT |
0.4455 USDT |
| 2024-10-26 |
0.4489 USDT |
2,408,468.2200 OSMO |
0.4542 USDT |
0.4386 USDT |
0.4408 USDT |
0.4388 USDT |
| 2024-10-25 |
0.4861 USDT |
2,917,867.3800 OSMO |
0.5085 USDT |
0.4581 USDT |
0.4757 USDT |
0.4632 USDT |
| 2024-10-24 |
0.5078 USDT |
1,689,781.2300 OSMO |
0.5090 USDT |
0.5006 USDT |
0.5035 USDT |
0.5067 USDT |
| 2024-10-23 |
0.5124 USDT |
3,444,398.9400 OSMO |
0.5253 USDT |
0.5008 USDT |
0.5073 USDT |
0.5091 USDT |
| 2024-10-22 |
0.5301 USDT |
2,264,386.0700 OSMO |
0.5379 USDT |
0.5195 USDT |
0.5242 USDT |
0.5247 USDT |
| 2024-10-21 |
0.5485 USDT |
3,725,612.4000 OSMO |
0.5532 USDT |
0.5346 USDT |
0.5395 USDT |
0.5369 USDT |
| 2024-10-20 |
0.5384 USDT |
2,375,778.6600 OSMO |
0.5339 USDT |
0.5254 USDT |
0.5279 USDT |
0.5523 USDT |
| 2024-10-19 |
0.5355 USDT |
1,501,948.8800 OSMO |
0.5362 USDT |
0.5271 USDT |
0.5288 USDT |
0.5348 USDT |
| 2024-10-18 |
0.5391 USDT |
1,731,956.5400 OSMO |
0.5344 USDT |
0.5302 USDT |
0.5342 USDT |
0.5349 USDT |
| 2024-10-17 |
0.5392 USDT |
2,682,431.0500 OSMO |
0.5527 USDT |
0.5276 USDT |
0.5338 USDT |
0.5333 USDT |
| 2024-10-16 |
0.5548 USDT |
2,798,942.9000 OSMO |
0.5531 USDT |
0.5449 USDT |
0.5522 USDT |
0.5523 USDT |
| 2024-10-15 |
0.5554 USDT |
3,111,975.8300 OSMO |
0.5669 USDT |
0.5412 USDT |
0.5472 USDT |
0.5472 USDT |
| 2024-10-14 |
0.5593 USDT |
2,342,188.3600 OSMO |
0.5487 USDT |
0.5385 USDT |
0.5426 USDT |
0.5646 USDT |
| 2024-10-13 |
0.5444 USDT |
2,325,850.3300 OSMO |
0.5517 USDT |
0.5305 USDT |
0.5379 USDT |
0.5467 USDT |
| 2024-10-12 |
0.5482 USDT |
3,899,523.7200 OSMO |
0.5303 USDT |
0.5299 USDT |
0.5322 USDT |
0.5516 USDT |
| 2024-10-11 |
0.5127 USDT |
2,571,699.5000 OSMO |
0.4942 USDT |
0.4924 USDT |
0.4957 USDT |
0.5293 USDT |
| 2024-10-10 |
0.4949 USDT |
2,179,201.5800 OSMO |
0.5060 USDT |
0.4835 USDT |
0.4879 USDT |
0.4931 USDT |
| 2024-10-09 |
0.5113 USDT |
1,725,774.5100 OSMO |
0.5188 USDT |
0.4969 USDT |
0.5042 USDT |
0.5049 USDT |
| 2024-10-08 |
0.5274 USDT |
2,419,741.6800 OSMO |
0.5331 USDT |
0.5198 USDT |
0.5249 USDT |
0.5233 USDT |
| 2024-10-07 |
0.5547 USDT |
4,358,159.8800 OSMO |
0.5509 USDT |
0.5344 USDT |
0.5393 USDT |
0.5368 USDT |
| 2024-10-06 |
0.5440 USDT |
1,875,815.2900 OSMO |
0.5516 USDT |
0.5379 USDT |
0.5419 USDT |
0.5457 USDT |
| 2024-10-05 |
0.5542 USDT |
2,201,554.5400 OSMO |
0.5495 USDT |
0.5400 USDT |
0.5457 USDT |
0.5506 USDT |
| 2024-10-04 |
0.5302 USDT |
2,702,186.7700 OSMO |
0.5168 USDT |
0.5138 USDT |
0.5180 USDT |
0.5488 USDT |
| 2024-10-03 |
0.5258 USDT |
5,079,970.7800 OSMO |
0.5389 USDT |
0.5071 USDT |
0.5148 USDT |
0.5164 USDT |