Identifier on Binance: OSMOUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
0.3144 USDT |
2,640,512.9300 OSMO |
0.3110 USDT |
0.3100 USDT |
0.3120 USDT |
0.3130 USDT |
| 2023-09-29 |
0.3115 USDT |
2,312,308.4600 OSMO |
0.3120 USDT |
0.3070 USDT |
0.3110 USDT |
0.3120 USDT |
| 2023-09-28 |
0.3097 USDT |
2,617,378.2800 OSMO |
0.3060 USDT |
0.3040 USDT |
0.3060 USDT |
0.3120 USDT |
| 2023-09-27 |
0.3127 USDT |
2,916,046.2200 OSMO |
0.3160 USDT |
0.3040 USDT |
0.3060 USDT |
0.3050 USDT |
| 2023-09-26 |
0.3166 USDT |
1,288,640.8900 OSMO |
0.3180 USDT |
0.3130 USDT |
0.3160 USDT |
0.3160 USDT |
| 2023-09-25 |
0.3181 USDT |
1,319,806.1300 OSMO |
0.3180 USDT |
0.3150 USDT |
0.3170 USDT |
0.3180 USDT |
| 2023-09-24 |
0.3230 USDT |
962,038.8900 OSMO |
0.3240 USDT |
0.3210 USDT |
0.3230 USDT |
0.3220 USDT |
| 2023-09-23 |
0.3240 USDT |
1,047,029.8600 OSMO |
0.3250 USDT |
0.3220 USDT |
0.3240 USDT |
0.3240 USDT |
| 2023-09-22 |
0.3244 USDT |
995,554.8500 OSMO |
0.3240 USDT |
0.3220 USDT |
0.3240 USDT |
0.3250 USDT |
| 2023-09-21 |
0.3308 USDT |
1,657,645.5100 OSMO |
0.3330 USDT |
0.3250 USDT |
0.3270 USDT |
0.3250 USDT |
| 2023-09-20 |
0.3356 USDT |
1,356,811.6900 OSMO |
0.3400 USDT |
0.3300 USDT |
0.3330 USDT |
0.3330 USDT |
| 2023-09-19 |
0.3383 USDT |
1,346,726.8100 OSMO |
0.3360 USDT |
0.3340 USDT |
0.3360 USDT |
0.3410 USDT |
| 2023-09-18 |
0.3358 USDT |
1,790,211.0300 OSMO |
0.3300 USDT |
0.3270 USDT |
0.3310 USDT |
0.3360 USDT |
| 2023-09-17 |
0.3346 USDT |
1,967,928.0700 OSMO |
0.3390 USDT |
0.3260 USDT |
0.3310 USDT |
0.3300 USDT |
| 2023-09-16 |
0.3367 USDT |
1,645,836.2800 OSMO |
0.3330 USDT |
0.3320 USDT |
0.3340 USDT |
0.3380 USDT |
| 2023-09-15 |
0.3297 USDT |
1,790,011.7200 OSMO |
0.3300 USDT |
0.3240 USDT |
0.3290 USDT |
0.3320 USDT |
| 2023-09-14 |
0.3293 USDT |
3,022,734.3200 OSMO |
0.3260 USDT |
0.3240 USDT |
0.3280 USDT |
0.3300 USDT |
| 2023-09-13 |
0.3250 USDT |
1,708,734.9500 OSMO |
0.3220 USDT |
0.3210 USDT |
0.3240 USDT |
0.3260 USDT |
| 2023-09-12 |
0.3253 USDT |
2,498,400.7100 OSMO |
0.3180 USDT |
0.3180 USDT |
0.3200 USDT |
0.3220 USDT |
| 2023-09-11 |
0.3282 USDT |
2,757,514.3500 OSMO |
0.3370 USDT |
0.3170 USDT |
0.3190 USDT |
0.3190 USDT |
| 2023-09-10 |
0.3407 USDT |
2,227,393.9600 OSMO |
0.3500 USDT |
0.3330 USDT |
0.3370 USDT |
0.3380 USDT |
| 2023-09-09 |
0.3498 USDT |
1,570,498.2200 OSMO |
0.3500 USDT |
0.3470 USDT |
0.3500 USDT |
0.3490 USDT |
| 2023-09-08 |
0.3521 USDT |
2,999,683.3200 OSMO |
0.3600 USDT |
0.3400 USDT |
0.3500 USDT |
0.3510 USDT |
| 2023-09-07 |
0.3583 USDT |
1,926,563.7900 OSMO |
0.3610 USDT |
0.3530 USDT |
0.3560 USDT |
0.3580 USDT |
| 2023-09-06 |
0.3579 USDT |
2,145,503.8800 OSMO |
0.3600 USDT |
0.3510 USDT |
0.3560 USDT |
0.3590 USDT |
| 2023-09-05 |
0.3554 USDT |
1,915,157.2000 OSMO |
0.3550 USDT |
0.3500 USDT |
0.3530 USDT |
0.3590 USDT |
| 2023-09-04 |
0.3559 USDT |
1,582,736.4100 OSMO |
0.3580 USDT |
0.3520 USDT |
0.3550 USDT |
0.3550 USDT |
| 2023-09-03 |
0.3562 USDT |
910,803.0500 OSMO |
0.3560 USDT |
0.3530 USDT |
0.3560 USDT |
0.3560 USDT |
| 2023-09-02 |
0.3545 USDT |
1,143,345.9000 OSMO |
0.3530 USDT |
0.3500 USDT |
0.3530 USDT |
0.3570 USDT |
| 2023-09-01 |
0.3585 USDT |
1,482,153.3100 OSMO |
0.3620 USDT |
0.3510 USDT |
0.3540 USDT |
0.3530 USDT |
| 2023-08-31 |
0.3809 USDT |
4,944,196.4100 OSMO |
0.3770 USDT |
0.3590 USDT |
0.3630 USDT |
0.3610 USDT |
| 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 |