Identifier on Binance: OSMOUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.4414 USDT |
4,381,462.2500 OSMO |
0.4414 USDT |
0.4303 USDT |
0.4376 USDT |
0.4400 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 |
| 2024-12-08 |
0.7733 USDT |
5,672,820.5800 OSMO |
0.7920 USDT |
0.7534 USDT |
0.7645 USDT |
0.7685 USDT |
| 2024-12-07 |
0.8087 USDT |
9,049,902.7700 OSMO |
0.8366 USDT |
0.7854 USDT |
0.7937 USDT |
0.7885 USDT |
| 2024-12-06 |
0.7897 USDT |
30,021,404.8400 OSMO |
0.7026 USDT |
0.6963 USDT |
0.7180 USDT |
0.8445 USDT |
| 2024-12-05 |
0.7055 USDT |
13,581,104.6300 OSMO |
0.6986 USDT |
0.6659 USDT |
0.6865 USDT |
0.7024 USDT |
| 2024-12-04 |
0.6915 USDT |
14,116,164.2100 OSMO |
0.6590 USDT |
0.6510 USDT |
0.6630 USDT |
0.7117 USDT |
| 2024-12-03 |
0.6318 USDT |
12,651,403.1500 OSMO |
0.6127 USDT |
0.5989 USDT |
0.6186 USDT |
0.6619 USDT |
| 2024-12-02 |
0.5973 USDT |
10,896,265.7800 OSMO |
0.6206 USDT |
0.5720 USDT |
0.5805 USDT |
0.6004 USDT |
| 2024-12-01 |
0.6120 USDT |
6,036,167.9600 OSMO |
0.6173 USDT |
0.5985 USDT |
0.6070 USDT |
0.6127 USDT |
| 2024-11-30 |
0.6025 USDT |
6,593,112.9200 OSMO |
0.5991 USDT |
0.5824 USDT |
0.5872 USDT |
0.6181 USDT |
| 2024-11-29 |
0.5793 USDT |
5,070,936.2000 OSMO |
0.5836 USDT |
0.5649 USDT |
0.5708 USDT |
0.5928 USDT |
| 2024-11-28 |
0.5721 USDT |
6,419,527.9800 OSMO |
0.5870 USDT |
0.5565 USDT |
0.5632 USDT |
0.5850 USDT |
| 2024-11-27 |
0.5696 USDT |
7,218,659.7700 OSMO |
0.5607 USDT |
0.5503 USDT |
0.5584 USDT |
0.5835 USDT |
| 2024-11-26 |
0.5697 USDT |
7,185,720.1400 OSMO |
0.5888 USDT |
0.5459 USDT |
0.5519 USDT |
0.5603 USDT |
| 2024-11-25 |
0.6264 USDT |
6,806,078.5100 OSMO |
0.6442 USDT |
0.5836 USDT |
0.6091 USDT |
0.5940 USDT |
| 2024-11-24 |
0.6445 USDT |
9,561,321.3300 OSMO |
0.6130 USDT |
0.6005 USDT |
0.6152 USDT |
0.6356 USDT |
| 2024-11-23 |
0.5939 USDT |
8,630,383.9600 OSMO |
0.5612 USDT |
0.5584 USDT |
0.5686 USDT |
0.6103 USDT |
| 2024-11-22 |
0.5491 USDT |
5,729,385.3800 OSMO |
0.5464 USDT |
0.5362 USDT |
0.5453 USDT |
0.5593 USDT |
| 2024-11-21 |
0.5316 USDT |
4,995,122.3600 OSMO |
0.5338 USDT |
0.5070 USDT |
0.5209 USDT |
0.5469 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 |