Identifier on Binance: OSMOUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-10 |
0.2207 USDT |
2,020,656.6800 OSMO |
0.2258 USDT |
0.2170 USDT |
0.2199 USDT |
0.2183 USDT |
| 2025-04-09 |
0.2120 USDT |
3,169,405.2700 OSMO |
0.2058 USDT |
0.1998 USDT |
0.2032 USDT |
0.2253 USDT |
| 2025-04-08 |
0.2108 USDT |
3,204,432.3700 OSMO |
0.2119 USDT |
0.2041 USDT |
0.2072 USDT |
0.2059 USDT |
| 2025-04-07 |
0.2110 USDT |
7,731,378.2300 OSMO |
0.2148 USDT |
0.1963 USDT |
0.2027 USDT |
0.2162 USDT |
| 2025-04-06 |
0.2301 USDT |
5,451,541.4500 OSMO |
0.2387 USDT |
0.2145 USDT |
0.2180 USDT |
0.2150 USDT |
| 2025-04-05 |
0.2424 USDT |
2,002,785.1800 OSMO |
0.2453 USDT |
0.2353 USDT |
0.2378 USDT |
0.2376 USDT |
| 2025-04-04 |
0.2444 USDT |
7,556,592.9300 OSMO |
0.2441 USDT |
0.2355 USDT |
0.2399 USDT |
0.2445 USDT |
| 2025-04-03 |
0.2409 USDT |
3,437,430.2300 OSMO |
0.2436 USDT |
0.2327 USDT |
0.2369 USDT |
0.2438 USDT |
| 2025-04-02 |
0.2564 USDT |
3,068,899.9100 OSMO |
0.2575 USDT |
0.2427 USDT |
0.2520 USDT |
0.2436 USDT |
| 2025-04-01 |
0.2623 USDT |
3,111,289.3900 OSMO |
0.2606 USDT |
0.2561 USDT |
0.2585 USDT |
0.2597 USDT |
| 2025-03-31 |
0.2619 USDT |
4,316,634.2400 OSMO |
0.2612 USDT |
0.2538 USDT |
0.2579 USDT |
0.2605 USDT |
| 2025-03-30 |
0.2637 USDT |
2,705,859.1800 OSMO |
0.2601 USDT |
0.2579 USDT |
0.2601 USDT |
0.2630 USDT |
| 2025-03-29 |
0.2653 USDT |
2,106,782.7000 OSMO |
0.2750 USDT |
0.2562 USDT |
0.2576 USDT |
0.2576 USDT |
| 2025-03-28 |
0.2837 USDT |
1,923,156.3600 OSMO |
0.2981 USDT |
0.2744 USDT |
0.2773 USDT |
0.2753 USDT |
| 2025-03-27 |
0.2990 USDT |
2,089,443.1800 OSMO |
0.2985 USDT |
0.2932 USDT |
0.2965 USDT |
0.2992 USDT |
| 2025-03-26 |
0.3007 USDT |
2,189,875.9300 OSMO |
0.3000 USDT |
0.2959 USDT |
0.2980 USDT |
0.2993 USDT |
| 2025-03-25 |
0.3018 USDT |
2,083,904.1400 OSMO |
0.3036 USDT |
0.2990 USDT |
0.3000 USDT |
0.2999 USDT |
| 2025-03-24 |
0.3027 USDT |
2,925,494.3600 OSMO |
0.2970 USDT |
0.2967 USDT |
0.2987 USDT |
0.3037 USDT |
| 2025-03-23 |
0.2964 USDT |
1,714,112.5000 OSMO |
0.2981 USDT |
0.2918 USDT |
0.2933 USDT |
0.2949 USDT |
| 2025-03-22 |
0.2951 USDT |
2,113,376.6300 OSMO |
0.2860 USDT |
0.2857 USDT |
0.2880 USDT |
0.2988 USDT |
| 2025-03-21 |
0.2873 USDT |
2,016,059.3000 OSMO |
0.2896 USDT |
0.2813 USDT |
0.2849 USDT |
0.2872 USDT |
| 2025-03-20 |
0.2918 USDT |
3,065,328.9000 OSMO |
0.2954 USDT |
0.2865 USDT |
0.2896 USDT |
0.2902 USDT |
| 2025-03-19 |
0.2890 USDT |
3,029,333.5600 OSMO |
0.2884 USDT |
0.2841 USDT |
0.2857 USDT |
0.2934 USDT |
| 2025-03-18 |
0.2878 USDT |
2,295,285.7300 OSMO |
0.2922 USDT |
0.2807 USDT |
0.2828 USDT |
0.2882 USDT |
| 2025-03-17 |
0.2910 USDT |
3,861,254.2100 OSMO |
0.2925 USDT |
0.2847 USDT |
0.2875 USDT |
0.2949 USDT |
| 2025-03-16 |
0.2963 USDT |
2,619,716.3100 OSMO |
0.3031 USDT |
0.2890 USDT |
0.2920 USDT |
0.2918 USDT |
| 2025-03-15 |
0.3011 USDT |
8,280,346.7200 OSMO |
0.2907 USDT |
0.2836 USDT |
0.2869 USDT |
0.3042 USDT |
| 2025-03-14 |
0.2762 USDT |
2,659,274.1300 OSMO |
0.2686 USDT |
0.2668 USDT |
0.2715 USDT |
0.2862 USDT |
| 2025-03-13 |
0.2634 USDT |
3,443,434.5000 OSMO |
0.2630 USDT |
0.2591 USDT |
0.2616 USDT |
0.2674 USDT |
| 2025-03-12 |
0.2584 USDT |
2,652,031.9000 OSMO |
0.2567 USDT |
0.2510 USDT |
0.2542 USDT |
0.2635 USDT |
| 2025-03-11 |
0.2427 USDT |
6,598,553.6800 OSMO |
0.2471 USDT |
0.2289 USDT |
0.2369 USDT |
0.2594 USDT |
| 2025-03-10 |
0.2622 USDT |
4,766,443.9400 OSMO |
0.2595 USDT |
0.2482 USDT |
0.2515 USDT |
0.2491 USDT |
| 2025-03-09 |
0.2679 USDT |
2,999,595.5200 OSMO |
0.2793 USDT |
0.2564 USDT |
0.2597 USDT |
0.2593 USDT |
| 2025-03-08 |
0.2801 USDT |
2,938,947.5000 OSMO |
0.2834 USDT |
0.2749 USDT |
0.2785 USDT |
0.2787 USDT |
| 2025-03-07 |
0.2857 USDT |
2,857,473.9400 OSMO |
0.2862 USDT |
0.2734 USDT |
0.2831 USDT |
0.2859 USDT |
| 2025-03-06 |
0.2945 USDT |
3,841,083.8200 OSMO |
0.2914 USDT |
0.2862 USDT |
0.2893 USDT |
0.2884 USDT |
| 2025-03-05 |
0.2894 USDT |
7,291,696.9900 OSMO |
0.2769 USDT |
0.2739 USDT |
0.2766 USDT |
0.2914 USDT |
| 2025-03-04 |
0.2700 USDT |
4,898,758.1100 OSMO |
0.2802 USDT |
0.2590 USDT |
0.2700 USDT |
0.2773 USDT |
| 2025-03-03 |
0.2968 USDT |
4,804,451.9700 OSMO |
0.3230 USDT |
0.2760 USDT |
0.2801 USDT |
0.2798 USDT |
| 2025-03-02 |
0.3065 USDT |
3,837,058.4900 OSMO |
0.2969 USDT |
0.2938 USDT |
0.2961 USDT |
0.3226 USDT |
| 2025-03-01 |
0.2994 USDT |
2,906,613.5300 OSMO |
0.3058 USDT |
0.2944 USDT |
0.2962 USDT |
0.2976 USDT |
| 2025-02-28 |
0.2921 USDT |
5,626,536.9400 OSMO |
0.3073 USDT |
0.2819 USDT |
0.2877 USDT |
0.3049 USDT |
| 2025-02-27 |
0.3165 USDT |
1,865,612.7100 OSMO |
0.3139 USDT |
0.3113 USDT |
0.3138 USDT |
0.3133 USDT |
| 2025-02-26 |
0.3126 USDT |
3,723,636.8000 OSMO |
0.3138 USDT |
0.3046 USDT |
0.3096 USDT |
0.3145 USDT |
| 2025-02-25 |
0.3011 USDT |
7,573,998.2400 OSMO |
0.3164 USDT |
0.2878 USDT |
0.2956 USDT |
0.3135 USDT |
| 2025-02-24 |
0.3396 USDT |
6,842,388.4000 OSMO |
0.3572 USDT |
0.3156 USDT |
0.3210 USDT |
0.3210 USDT |
| 2025-02-23 |
0.3660 USDT |
15,193,213.4600 OSMO |
0.3405 USDT |
0.3381 USDT |
0.3400 USDT |
0.3578 USDT |
| 2025-02-22 |
0.3368 USDT |
2,348,982.7600 OSMO |
0.3279 USDT |
0.3267 USDT |
0.3308 USDT |
0.3404 USDT |
| 2025-02-21 |
0.3408 USDT |
4,799,085.2900 OSMO |
0.3428 USDT |
0.3228 USDT |
0.3266 USDT |
0.3267 USDT |
| 2025-02-20 |
0.3344 USDT |
6,587,525.4100 OSMO |
0.3145 USDT |
0.3135 USDT |
0.3168 USDT |
0.3423 USDT |