Identifier on Binance: OSMOUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-30 |
0.3802 USDT |
1,323,686.2800 OSMO |
0.3860 USDT |
0.3740 USDT |
0.3770 USDT |
0.3780 USDT |
| 2023-08-29 |
0.3838 USDT |
1,701,767.0600 OSMO |
0.3800 USDT |
0.3730 USDT |
0.3760 USDT |
0.3850 USDT |
| 2023-08-28 |
0.3769 USDT |
1,427,525.0900 OSMO |
0.3780 USDT |
0.3710 USDT |
0.3750 USDT |
0.3810 USDT |
| 2023-08-27 |
0.3774 USDT |
1,907,683.3700 OSMO |
0.3860 USDT |
0.3710 USDT |
0.3740 USDT |
0.3780 USDT |
| 2023-08-26 |
0.3950 USDT |
899,580.9200 OSMO |
0.3990 USDT |
0.3850 USDT |
0.3870 USDT |
0.3870 USDT |
| 2023-08-25 |
0.4006 USDT |
1,194,639.0400 OSMO |
0.4040 USDT |
0.3950 USDT |
0.3980 USDT |
0.3990 USDT |
| 2023-08-24 |
0.4080 USDT |
1,333,882.9500 OSMO |
0.4140 USDT |
0.4000 USDT |
0.4030 USDT |
0.4030 USDT |
| 2023-08-23 |
0.4094 USDT |
2,123,563.0300 OSMO |
0.4070 USDT |
0.4030 USDT |
0.4080 USDT |
0.4130 USDT |
| 2023-08-22 |
0.4098 USDT |
1,938,802.4000 OSMO |
0.4200 USDT |
0.3960 USDT |
0.4060 USDT |
0.4060 USDT |
| 2023-08-21 |
0.4236 USDT |
2,015,650.7600 OSMO |
0.4320 USDT |
0.4150 USDT |
0.4210 USDT |
0.4200 USDT |
| 2023-08-20 |
0.4349 USDT |
3,311,276.9900 OSMO |
0.4360 USDT |
0.4280 USDT |
0.4310 USDT |
0.4310 USDT |
| 2023-08-19 |
0.4331 USDT |
2,737,965.6500 OSMO |
0.4390 USDT |
0.4280 USDT |
0.4310 USDT |
0.4360 USDT |
| 2023-08-18 |
0.4392 USDT |
10,230,170.7900 OSMO |
0.4390 USDT |
0.4270 USDT |
0.4340 USDT |
0.4400 USDT |
| 2023-08-17 |
0.4808 USDT |
50,320,994.6500 OSMO |
0.4270 USDT |
0.4210 USDT |
0.4290 USDT |
0.4450 USDT |
| 2023-08-16 |
0.4337 USDT |
2,151,249.9900 OSMO |
0.4450 USDT |
0.4180 USDT |
0.4280 USDT |
0.4260 USDT |
| 2023-08-15 |
0.4542 USDT |
1,396,074.3200 OSMO |
0.4590 USDT |
0.4290 USDT |
0.4440 USDT |
0.4440 USDT |
| 2023-08-14 |
0.4575 USDT |
903,274.7600 OSMO |
0.4540 USDT |
0.4510 USDT |
0.4550 USDT |
0.4570 USDT |
| 2023-08-13 |
0.4557 USDT |
855,028.5900 OSMO |
0.4580 USDT |
0.4510 USDT |
0.4540 USDT |
0.4540 USDT |
| 2023-08-12 |
0.4572 USDT |
1,309,875.8100 OSMO |
0.4540 USDT |
0.4510 USDT |
0.4540 USDT |
0.4580 USDT |
| 2023-08-11 |
0.4519 USDT |
923,736.5500 OSMO |
0.4560 USDT |
0.4440 USDT |
0.4520 USDT |
0.4550 USDT |
| 2023-08-10 |
0.4533 USDT |
781,975.6600 OSMO |
0.4570 USDT |
0.4500 USDT |
0.4530 USDT |
0.4550 USDT |
| 2023-08-09 |
0.4570 USDT |
940,646.8700 OSMO |
0.4570 USDT |
0.4510 USDT |
0.4550 USDT |
0.4560 USDT |
| 2023-08-08 |
0.4583 USDT |
1,141,649.4000 OSMO |
0.4560 USDT |
0.4540 USDT |
0.4570 USDT |
0.4570 USDT |
| 2023-08-07 |
0.4586 USDT |
900,496.8800 OSMO |
0.4570 USDT |
0.4500 USDT |
0.4550 USDT |
0.4570 USDT |
| 2023-08-06 |
0.4573 USDT |
1,191,765.3200 OSMO |
0.4600 USDT |
0.4490 USDT |
0.4560 USDT |
0.4560 USDT |
| 2023-08-05 |
0.4585 USDT |
1,496,445.6600 OSMO |
0.4600 USDT |
0.4500 USDT |
0.4560 USDT |
0.4600 USDT |
| 2023-08-04 |
0.4620 USDT |
622,097.7800 OSMO |
0.4650 USDT |
0.4540 USDT |
0.4600 USDT |
0.4610 USDT |
| 2023-08-03 |
0.4669 USDT |
1,022,241.9500 OSMO |
0.4700 USDT |
0.4610 USDT |
0.4660 USDT |
0.4660 USDT |
| 2023-08-02 |
0.4743 USDT |
782,759.9200 OSMO |
0.4800 USDT |
0.4680 USDT |
0.4710 USDT |
0.4710 USDT |
| 2023-08-01 |
0.4733 USDT |
732,638.7000 OSMO |
0.4790 USDT |
0.4670 USDT |
0.4720 USDT |
0.4780 USDT |
| 2023-07-31 |
0.4847 USDT |
788,097.4100 OSMO |
0.4890 USDT |
0.4760 USDT |
0.4800 USDT |
0.4790 USDT |
| 2023-07-30 |
0.4912 USDT |
600,218.8700 OSMO |
0.4920 USDT |
0.4840 USDT |
0.4880 USDT |
0.4880 USDT |
| 2023-07-29 |
0.4915 USDT |
659,668.1200 OSMO |
0.4920 USDT |
0.4890 USDT |
0.4920 USDT |
0.4920 USDT |
| 2023-07-28 |
0.4917 USDT |
623,389.4000 OSMO |
0.4900 USDT |
0.4880 USDT |
0.4900 USDT |
0.4920 USDT |
| 2023-07-27 |
0.4941 USDT |
800,925.7700 OSMO |
0.4920 USDT |
0.4890 USDT |
0.4920 USDT |
0.4920 USDT |
| 2023-07-26 |
0.4906 USDT |
709,340.3700 OSMO |
0.4950 USDT |
0.4860 USDT |
0.4890 USDT |
0.4920 USDT |
| 2023-07-25 |
0.4937 USDT |
893,153.7700 OSMO |
0.4920 USDT |
0.4880 USDT |
0.4900 USDT |
0.4940 USDT |
| 2023-07-24 |
0.4997 USDT |
1,249,724.5100 OSMO |
0.5100 USDT |
0.4900 USDT |
0.4930 USDT |
0.4920 USDT |
| 2023-07-23 |
0.5101 USDT |
753,667.3400 OSMO |
0.5110 USDT |
0.5070 USDT |
0.5080 USDT |
0.5090 USDT |
| 2023-07-22 |
0.5206 USDT |
1,194,844.0800 OSMO |
0.5230 USDT |
0.5100 USDT |
0.5140 USDT |
0.5100 USDT |
| 2023-07-21 |
0.5211 USDT |
686,374.9500 OSMO |
0.5160 USDT |
0.5150 USDT |
0.5180 USDT |
0.5240 USDT |
| 2023-07-20 |
0.5183 USDT |
856,382.3600 OSMO |
0.5100 USDT |
0.5090 USDT |
0.5150 USDT |
0.5170 USDT |
| 2023-07-19 |
0.5138 USDT |
912,811.5200 OSMO |
0.5100 USDT |
0.5070 USDT |
0.5100 USDT |
0.5100 USDT |
| 2023-07-18 |
0.5122 USDT |
676,787.7700 OSMO |
0.5170 USDT |
0.5050 USDT |
0.5100 USDT |
0.5100 USDT |
| 2023-07-17 |
0.5190 USDT |
1,679,186.9100 OSMO |
0.5190 USDT |
0.5070 USDT |
0.5120 USDT |
0.5170 USDT |
| 2023-07-16 |
0.5278 USDT |
1,336,568.8400 OSMO |
0.5380 USDT |
0.5180 USDT |
0.5220 USDT |
0.5180 USDT |
| 2023-07-15 |
0.5498 USDT |
6,305,189.7900 OSMO |
0.5540 USDT |
0.5330 USDT |
0.5380 USDT |
0.5380 USDT |
| 2023-07-14 |
0.5566 USDT |
15,936,882.5200 OSMO |
0.5210 USDT |
0.5170 USDT |
0.5210 USDT |
0.5510 USDT |
| 2023-07-13 |
0.5014 USDT |
3,496,845.0400 OSMO |
0.4870 USDT |
0.4810 USDT |
0.4830 USDT |
0.5150 USDT |
| 2023-07-12 |
0.4936 USDT |
1,256,294.4000 OSMO |
0.4920 USDT |
0.4810 USDT |
0.4870 USDT |
0.4850 USDT |