Identifier on Binance: OSMOUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
0.3865 USDT |
4,348,367.0000 OSMO |
0.4075 USDT |
0.3695 USDT |
0.3777 USDT |
0.3925 USDT |
| 2025-01-26 |
0.4183 USDT |
2,410,613.5400 OSMO |
0.4155 USDT |
0.4118 USDT |
0.4143 USDT |
0.4199 USDT |
| 2025-01-25 |
0.4153 USDT |
2,433,553.8100 OSMO |
0.4159 USDT |
0.4109 USDT |
0.4150 USDT |
0.4171 USDT |
| 2025-01-24 |
0.4238 USDT |
3,130,957.2800 OSMO |
0.4160 USDT |
0.4055 USDT |
0.4103 USDT |
0.4177 USDT |
| 2025-01-23 |
0.4106 USDT |
2,624,486.6800 OSMO |
0.4190 USDT |
0.4018 USDT |
0.4057 USDT |
0.4125 USDT |
| 2025-01-22 |
0.4253 USDT |
3,658,463.3400 OSMO |
0.4257 USDT |
0.4177 USDT |
0.4196 USDT |
0.4186 USDT |
| 2025-01-21 |
0.4152 USDT |
4,049,488.1900 OSMO |
0.4101 USDT |
0.3973 USDT |
0.4036 USDT |
0.4252 USDT |
| 2025-01-20 |
0.4192 USDT |
6,739,120.3800 OSMO |
0.4137 USDT |
0.3973 USDT |
0.4040 USDT |
0.4144 USDT |
| 2025-01-19 |
0.4362 USDT |
7,918,924.3000 OSMO |
0.4571 USDT |
0.4067 USDT |
0.4191 USDT |
0.4133 USDT |
| 2025-01-18 |
0.4610 USDT |
5,021,464.8900 OSMO |
0.4879 USDT |
0.4473 USDT |
0.4525 USDT |
0.4578 USDT |
| 2025-01-17 |
0.4917 USDT |
4,585,206.5000 OSMO |
0.4746 USDT |
0.4745 USDT |
0.4799 USDT |
0.4884 USDT |
| 2025-01-16 |
0.4732 USDT |
4,371,515.9600 OSMO |
0.4804 USDT |
0.4623 USDT |
0.4661 USDT |
0.4733 USDT |
| 2025-01-15 |
0.4583 USDT |
3,490,402.7100 OSMO |
0.4498 USDT |
0.4398 USDT |
0.4440 USDT |
0.4772 USDT |
| 2025-01-14 |
0.4427 USDT |
3,833,090.0900 OSMO |
0.4412 USDT |
0.4365 USDT |
0.4405 USDT |
0.4516 USDT |
| 2025-01-13 |
0.4283 USDT |
5,846,752.9400 OSMO |
0.4542 USDT |
0.4087 USDT |
0.4157 USDT |
0.4395 USDT |
| 2025-01-12 |
0.4569 USDT |
1,956,497.4900 OSMO |
0.4619 USDT |
0.4482 USDT |
0.4510 USDT |
0.4514 USDT |
| 2025-01-11 |
0.4603 USDT |
2,254,737.5200 OSMO |
0.4669 USDT |
0.4540 USDT |
0.4565 USDT |
0.4620 USDT |
| 2025-01-10 |
0.4675 USDT |
4,199,840.2100 OSMO |
0.4627 USDT |
0.4575 USDT |
0.4647 USDT |
0.4672 USDT |
| 2025-01-09 |
0.4708 USDT |
5,443,147.0700 OSMO |
0.4808 USDT |
0.4521 USDT |
0.4616 USDT |
0.4621 USDT |
| 2025-01-08 |
0.4861 USDT |
7,273,554.6600 OSMO |
0.5044 USDT |
0.4594 USDT |
0.4773 USDT |
0.4800 USDT |
| 2025-01-07 |
0.5471 USDT |
13,378,545.8200 OSMO |
0.5745 USDT |
0.5053 USDT |
0.5110 USDT |
0.5071 USDT |
| 2025-01-06 |
0.5930 USDT |
65,618,434.3600 OSMO |
0.5054 USDT |
0.4989 USDT |
0.5073 USDT |
0.5684 USDT |
| 2025-01-05 |
0.4907 USDT |
5,325,766.5100 OSMO |
0.4805 USDT |
0.4771 USDT |
0.4848 USDT |
0.5024 USDT |
| 2025-01-04 |
0.4825 USDT |
3,309,906.2800 OSMO |
0.4852 USDT |
0.4754 USDT |
0.4792 USDT |
0.4805 USDT |
| 2025-01-03 |
0.4629 USDT |
4,742,560.7200 OSMO |
0.4571 USDT |
0.4444 USDT |
0.4480 USDT |
0.4811 USDT |
| 2025-01-02 |
0.4503 USDT |
4,521,222.3700 OSMO |
0.4347 USDT |
0.4342 USDT |
0.4392 USDT |
0.4532 USDT |
| 2025-01-01 |
0.4333 USDT |
3,282,392.8300 OSMO |
0.4335 USDT |
0.4227 USDT |
0.4277 USDT |
0.4332 USDT |
| 2024-12-31 |
0.4418 USDT |
3,810,297.4500 OSMO |
0.4438 USDT |
0.4314 USDT |
0.4351 USDT |
0.4324 USDT |
| 2024-12-30 |
0.4497 USDT |
3,671,488.7900 OSMO |
0.4477 USDT |
0.4337 USDT |
0.4377 USDT |
0.4477 USDT |
| 2024-12-29 |
0.4602 USDT |
3,150,303.5500 OSMO |
0.4685 USDT |
0.4450 USDT |
0.4469 USDT |
0.4452 USDT |
| 2024-12-28 |
0.4579 USDT |
4,307,934.6000 OSMO |
0.4445 USDT |
0.4427 USDT |
0.4476 USDT |
0.4666 USDT |
| 2024-12-27 |
0.4523 USDT |
3,535,069.1700 OSMO |
0.4453 USDT |
0.4418 USDT |
0.4467 USDT |
0.4454 USDT |
| 2024-12-26 |
0.4588 USDT |
4,597,566.8000 OSMO |
0.4801 USDT |
0.4409 USDT |
0.4457 USDT |
0.4440 USDT |
| 2024-12-25 |
0.4642 USDT |
5,884,347.1200 OSMO |
0.4637 USDT |
0.4565 USDT |
0.4626 USDT |
0.4745 USDT |
| 2024-12-24 |
0.4596 USDT |
6,751,433.3600 OSMO |
0.4663 USDT |
0.4460 USDT |
0.4522 USDT |
0.4639 USDT |
| 2024-12-23 |
0.4362 USDT |
6,256,774.9400 OSMO |
0.4330 USDT |
0.4239 USDT |
0.4328 USDT |
0.4416 USDT |
| 2024-12-22 |
0.4396 USDT |
6,125,356.6600 OSMO |
0.4414 USDT |
0.4263 USDT |
0.4355 USDT |
0.4330 USDT |
| 2024-12-21 |
0.4665 USDT |
6,573,143.5000 OSMO |
0.4736 USDT |
0.4370 USDT |
0.4402 USDT |
0.4377 USDT |
| 2024-12-20 |
0.4456 USDT |
10,366,883.2200 OSMO |
0.4638 USDT |
0.4038 USDT |
0.4220 USDT |
0.4679 USDT |
| 2024-12-19 |
0.4843 USDT |
9,314,998.8200 OSMO |
0.5031 USDT |
0.4491 USDT |
0.4627 USDT |
0.4659 USDT |
| 2024-12-18 |
0.5369 USDT |
8,069,112.9300 OSMO |
0.5470 USDT |
0.5048 USDT |
0.5186 USDT |
0.5177 USDT |
| 2024-12-17 |
0.5650 USDT |
8,252,122.1800 OSMO |
0.5825 USDT |
0.5482 USDT |
0.5583 USDT |
0.5485 USDT |
| 2024-12-16 |
0.5950 USDT |
8,510,805.9200 OSMO |
0.6210 USDT |
0.5751 USDT |
0.5790 USDT |
0.5801 USDT |
| 2024-12-15 |
0.6168 USDT |
5,727,166.4500 OSMO |
0.6233 USDT |
0.5942 USDT |
0.6101 USDT |
0.6160 USDT |
| 2024-12-14 |
0.6346 USDT |
4,774,065.9400 OSMO |
0.6595 USDT |
0.6067 USDT |
0.6127 USDT |
0.6227 USDT |
| 2024-12-13 |
0.6460 USDT |
7,337,857.4100 OSMO |
0.6567 USDT |
0.6307 USDT |
0.6418 USDT |
0.6519 USDT |
| 2024-12-12 |
0.6718 USDT |
7,414,753.3500 OSMO |
0.6671 USDT |
0.6475 USDT |
0.6563 USDT |
0.6509 USDT |
| 2024-12-11 |
0.6485 USDT |
8,305,243.1700 OSMO |
0.6245 USDT |
0.6014 USDT |
0.6171 USDT |
0.6717 USDT |
| 2024-12-10 |
0.6349 USDT |
11,027,442.2400 OSMO |
0.6611 USDT |
0.5796 USDT |
0.5994 USDT |
0.6255 USDT |
| 2024-12-09 |
0.7057 USDT |
12,111,988.0900 OSMO |
0.7705 USDT |
0.6183 USDT |
0.6522 USDT |
0.6363 USDT |