Crypto exchange Binance

Market Osmosis (OSMO) / Tether (USDT)

Identifier on Binance: OSMOUSDT
Date Price Volume Open Low High Close
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
2023-07-11 0.4928 USDT 918,814.4800 OSMO 0.4920 USDT 0.4870 USDT 0.4900 USDT 0.4910 USDT
2023-07-10 0.4949 USDT 860,933.8700 OSMO 0.4990 USDT 0.4880 USDT 0.4920 USDT 0.4930 USDT
2023-07-09 0.4978 USDT 526,418.8500 OSMO 0.4920 USDT 0.4910 USDT 0.4930 USDT 0.4990 USDT
2023-07-08 0.4923 USDT 676,202.8400 OSMO 0.4920 USDT 0.4860 USDT 0.4880 USDT 0.4910 USDT
2023-07-07 0.4952 USDT 1,718,564.4600 OSMO 0.4920 USDT 0.4880 USDT 0.4930 USDT 0.4930 USDT
2023-07-06 0.4951 USDT 1,192,440.7600 OSMO 0.4890 USDT 0.4790 USDT 0.4880 USDT 0.4960 USDT
2023-07-05 0.5009 USDT 782,550.5300 OSMO 0.5040 USDT 0.4870 USDT 0.4910 USDT 0.4890 USDT
2023-07-04 0.5104 USDT 964,993.2800 OSMO 0.5150 USDT 0.5010 USDT 0.5050 USDT 0.5050 USDT
2023-07-03 0.5120 USDT 1,270,023.5400 OSMO 0.4990 USDT 0.4980 USDT 0.5010 USDT 0.5140 USDT
2023-07-02 0.4961 USDT 633,880.8500 OSMO 0.5010 USDT 0.4910 USDT 0.4960 USDT 0.5000 USDT
2023-07-01 0.4953 USDT 746,600.1300 OSMO 0.4940 USDT 0.4890 USDT 0.4930 USDT 0.4990 USDT
2023-06-30 0.4902 USDT 1,692,019.6900 OSMO 0.4850 USDT 0.4760 USDT 0.4810 USDT 0.4930 USDT
2023-06-29 0.4887 USDT 661,173.5900 OSMO 0.4850 USDT 0.4820 USDT 0.4870 USDT 0.4840 USDT
2023-06-28 0.4924 USDT 901,558.7600 OSMO 0.5060 USDT 0.4810 USDT 0.4870 USDT 0.4870 USDT
2023-06-27 0.5031 USDT 647,389.2400 OSMO 0.4990 USDT 0.4980 USDT 0.5020 USDT 0.5040 USDT
2023-06-26 0.5044 USDT 1,081,515.9900 OSMO 0.5140 USDT 0.4960 USDT 0.4980 USDT 0.4980 USDT
2023-06-25 0.5214 USDT 1,043,663.5400 OSMO 0.5170 USDT 0.5100 USDT 0.5140 USDT 0.5150 USDT
2023-06-24 0.5188 USDT 831,559.7000 OSMO 0.5190 USDT 0.5080 USDT 0.5130 USDT 0.5150 USDT
2023-06-23 0.5168 USDT 1,127,029.6100 OSMO 0.5090 USDT 0.5050 USDT 0.5110 USDT 0.5180 USDT
2023-06-22 0.5179 USDT 826,781.5300 OSMO 0.5130 USDT 0.5090 USDT 0.5100 USDT 0.5100 USDT