Identifier on Binance: OSMOUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-21 |
0.5094 USDT |
1,585,820.3800 OSMO |
0.5020 USDT |
0.5000 USDT |
0.5060 USDT |
0.5150 USDT |
| 2023-06-20 |
0.4896 USDT |
1,170,097.8800 OSMO |
0.4870 USDT |
0.4790 USDT |
0.4830 USDT |
0.5000 USDT |
| 2023-06-19 |
0.4842 USDT |
1,860,286.3200 OSMO |
0.4910 USDT |
0.4780 USDT |
0.4850 USDT |
0.4870 USDT |
| 2023-06-18 |
0.4989 USDT |
389,110.1100 OSMO |
0.5050 USDT |
0.4890 USDT |
0.4920 USDT |
0.4900 USDT |
| 2023-06-17 |
0.4983 USDT |
807,375.0800 OSMO |
0.4900 USDT |
0.4870 USDT |
0.4900 USDT |
0.5060 USDT |
| 2023-06-16 |
0.4862 USDT |
3,228,147.4400 OSMO |
0.4580 USDT |
0.4550 USDT |
0.4580 USDT |
0.4910 USDT |
| 2023-06-15 |
0.4521 USDT |
771,205.7000 OSMO |
0.4540 USDT |
0.4460 USDT |
0.4520 USDT |
0.4580 USDT |
| 2023-06-14 |
0.4598 USDT |
674,394.4800 OSMO |
0.4640 USDT |
0.4450 USDT |
0.4540 USDT |
0.4540 USDT |
| 2023-06-13 |
0.4712 USDT |
1,380,857.8500 OSMO |
0.4730 USDT |
0.4610 USDT |
0.4640 USDT |
0.4640 USDT |
| 2023-06-12 |
0.4702 USDT |
730,825.1500 OSMO |
0.4690 USDT |
0.4600 USDT |
0.4660 USDT |
0.4730 USDT |
| 2023-06-11 |
0.4641 USDT |
814,979.7800 OSMO |
0.4630 USDT |
0.4580 USDT |
0.4610 USDT |
0.4670 USDT |
| 2023-06-10 |
0.4633 USDT |
3,165,180.5200 OSMO |
0.5090 USDT |
0.4400 USDT |
0.4530 USDT |
0.4640 USDT |
| 2023-06-09 |
0.5151 USDT |
836,956.5200 OSMO |
0.5220 USDT |
0.5060 USDT |
0.5100 USDT |
0.5090 USDT |
| 2023-06-08 |
0.5223 USDT |
1,175,130.9400 OSMO |
0.5210 USDT |
0.5160 USDT |
0.5210 USDT |
0.5220 USDT |
| 2023-06-07 |
0.5359 USDT |
1,187,146.8100 OSMO |
0.5500 USDT |
0.5190 USDT |
0.5220 USDT |
0.5210 USDT |
| 2023-06-06 |
0.5404 USDT |
1,235,543.0200 OSMO |
0.5360 USDT |
0.5290 USDT |
0.5350 USDT |
0.5500 USDT |
| 2023-06-05 |
0.5557 USDT |
2,161,185.4500 OSMO |
0.5810 USDT |
0.5350 USDT |
0.5370 USDT |
0.5370 USDT |
| 2023-06-04 |
0.5798 USDT |
788,410.3200 OSMO |
0.5760 USDT |
0.5750 USDT |
0.5770 USDT |
0.5810 USDT |
| 2023-06-03 |
0.5740 USDT |
979,177.5600 OSMO |
0.5750 USDT |
0.5680 USDT |
0.5710 USDT |
0.5760 USDT |
| 2023-06-02 |
0.5666 USDT |
1,377,190.0400 OSMO |
0.5530 USDT |
0.5490 USDT |
0.5550 USDT |
0.5750 USDT |
| 2023-06-01 |
0.5528 USDT |
1,302,625.0400 OSMO |
0.5550 USDT |
0.5440 USDT |
0.5470 USDT |
0.5540 USDT |
| 2023-05-31 |
0.5594 USDT |
1,445,312.5100 OSMO |
0.5710 USDT |
0.5520 USDT |
0.5540 USDT |
0.5540 USDT |
| 2023-05-30 |
0.5708 USDT |
2,573,470.7000 OSMO |
0.5800 USDT |
0.5610 USDT |
0.5660 USDT |
0.5720 USDT |
| 2023-05-29 |
0.5886 USDT |
1,259,827.5200 OSMO |
0.5950 USDT |
0.5760 USDT |
0.5800 USDT |
0.5800 USDT |
| 2023-05-28 |
0.5826 USDT |
1,257,974.2200 OSMO |
0.5770 USDT |
0.5740 USDT |
0.5780 USDT |
0.5930 USDT |
| 2023-05-27 |
0.5802 USDT |
1,385,305.2000 OSMO |
0.5870 USDT |
0.5710 USDT |
0.5760 USDT |
0.5770 USDT |
| 2023-05-26 |
0.5946 USDT |
1,493,078.1500 OSMO |
0.6000 USDT |
0.5860 USDT |
0.5890 USDT |
0.5870 USDT |
| 2023-05-25 |
0.6002 USDT |
3,223,795.8000 OSMO |
0.6010 USDT |
0.5890 USDT |
0.5980 USDT |
0.6000 USDT |
| 2023-05-24 |
0.6186 USDT |
8,288,831.7600 OSMO |
0.5990 USDT |
0.5800 USDT |
0.5890 USDT |
0.6020 USDT |
| 2023-05-23 |
0.6008 USDT |
1,573,413.7800 OSMO |
0.5960 USDT |
0.5930 USDT |
0.5970 USDT |
0.5990 USDT |
| 2023-05-22 |
0.6005 USDT |
854,685.5700 OSMO |
0.6020 USDT |
0.5940 USDT |
0.5970 USDT |
0.5960 USDT |
| 2023-05-21 |
0.6074 USDT |
908,955.0000 OSMO |
0.6120 USDT |
0.6000 USDT |
0.6040 USDT |
0.6030 USDT |
| 2023-05-20 |
0.6132 USDT |
496,514.2200 OSMO |
0.6150 USDT |
0.6100 USDT |
0.6120 USDT |
0.6130 USDT |
| 2023-05-19 |
0.6144 USDT |
997,997.4100 OSMO |
0.6200 USDT |
0.6100 USDT |
0.6140 USDT |
0.6150 USDT |
| 2023-05-18 |
0.6298 USDT |
1,239,422.4300 OSMO |
0.6300 USDT |
0.6130 USDT |
0.6190 USDT |
0.6230 USDT |
| 2023-05-17 |
0.6280 USDT |
1,237,991.6300 OSMO |
0.6300 USDT |
0.6190 USDT |
0.6230 USDT |
0.6310 USDT |
| 2023-05-16 |
0.6290 USDT |
674,219.5700 OSMO |
0.6310 USDT |
0.6240 USDT |
0.6290 USDT |
0.6310 USDT |
| 2023-05-15 |
0.6385 USDT |
734,116.9000 OSMO |
0.6350 USDT |
0.6260 USDT |
0.6330 USDT |
0.6320 USDT |
| 2023-05-14 |
0.6352 USDT |
524,911.0300 OSMO |
0.6320 USDT |
0.6290 USDT |
0.6330 USDT |
0.6340 USDT |
| 2023-05-13 |
0.6333 USDT |
677,423.7900 OSMO |
0.6410 USDT |
0.6270 USDT |
0.6320 USDT |
0.6330 USDT |
| 2023-05-12 |
0.6351 USDT |
1,233,443.2400 OSMO |
0.6420 USDT |
0.6230 USDT |
0.6320 USDT |
0.6410 USDT |
| 2023-05-11 |
0.6454 USDT |
1,228,917.9300 OSMO |
0.6590 USDT |
0.6240 USDT |
0.6330 USDT |
0.6420 USDT |
| 2023-05-10 |
0.6529 USDT |
1,606,395.5500 OSMO |
0.6500 USDT |
0.6300 USDT |
0.6430 USDT |
0.6590 USDT |
| 2023-05-09 |
0.6578 USDT |
1,209,535.4400 OSMO |
0.6600 USDT |
0.6460 USDT |
0.6500 USDT |
0.6500 USDT |
| 2023-05-08 |
0.6766 USDT |
1,693,423.0900 OSMO |
0.6940 USDT |
0.6520 USDT |
0.6630 USDT |
0.6620 USDT |
| 2023-05-07 |
0.7023 USDT |
951,853.2700 OSMO |
0.6990 USDT |
0.6960 USDT |
0.7000 USDT |
0.7000 USDT |
| 2023-05-06 |
0.7135 USDT |
1,205,613.7900 OSMO |
0.7360 USDT |
0.6960 USDT |
0.7000 USDT |
0.7000 USDT |
| 2023-05-05 |
0.7362 USDT |
1,103,915.7200 OSMO |
0.7260 USDT |
0.7260 USDT |
0.7290 USDT |
0.7380 USDT |
| 2023-05-04 |
0.7346 USDT |
1,077,587.1400 OSMO |
0.7370 USDT |
0.7230 USDT |
0.7270 USDT |
0.7270 USDT |
| 2023-05-03 |
0.7275 USDT |
1,282,928.7300 OSMO |
0.7360 USDT |
0.7160 USDT |
0.7220 USDT |
0.7370 USDT |