Identifier on Binance: OSMOUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-02 |
0.7961 USDT |
1,115,295.9800 OSMO |
0.8100 USDT |
0.7780 USDT |
0.7850 USDT |
0.7850 USDT |
| 2023-04-01 |
0.8060 USDT |
1,361,321.3400 OSMO |
0.8010 USDT |
0.7980 USDT |
0.8040 USDT |
0.8100 USDT |
| 2023-03-31 |
0.7999 USDT |
1,210,323.6700 OSMO |
0.7990 USDT |
0.7900 USDT |
0.7960 USDT |
0.8010 USDT |
| 2023-03-30 |
0.8009 USDT |
1,112,490.5000 OSMO |
0.8160 USDT |
0.7870 USDT |
0.7930 USDT |
0.7970 USDT |
| 2023-03-29 |
0.8112 USDT |
1,021,956.8100 OSMO |
0.8010 USDT |
0.7990 USDT |
0.8040 USDT |
0.8160 USDT |
| 2023-03-28 |
0.7921 USDT |
1,279,056.8100 OSMO |
0.7760 USDT |
0.7680 USDT |
0.7740 USDT |
0.8030 USDT |
| 2023-03-27 |
0.7843 USDT |
1,551,631.3700 OSMO |
0.8060 USDT |
0.7600 USDT |
0.7750 USDT |
0.7720 USDT |
| 2023-03-26 |
0.8013 USDT |
888,371.6600 OSMO |
0.7910 USDT |
0.7890 USDT |
0.7950 USDT |
0.8080 USDT |
| 2023-03-25 |
0.7896 USDT |
929,255.2400 OSMO |
0.7890 USDT |
0.7780 USDT |
0.7890 USDT |
0.7880 USDT |
| 2023-03-24 |
0.7997 USDT |
1,045,336.3900 OSMO |
0.8130 USDT |
0.7800 USDT |
0.7890 USDT |
0.7890 USDT |
| 2023-03-23 |
0.8080 USDT |
1,055,481.0700 OSMO |
0.7960 USDT |
0.7910 USDT |
0.7970 USDT |
0.8140 USDT |
| 2023-03-22 |
0.8128 USDT |
1,534,054.0600 OSMO |
0.8330 USDT |
0.7770 USDT |
0.7940 USDT |
0.7930 USDT |
| 2023-03-21 |
0.8208 USDT |
1,162,883.9500 OSMO |
0.8100 USDT |
0.7950 USDT |
0.8040 USDT |
0.8300 USDT |
| 2023-03-20 |
0.8316 USDT |
1,296,545.1900 OSMO |
0.8480 USDT |
0.8080 USDT |
0.8160 USDT |
0.8120 USDT |
| 2023-03-19 |
0.8611 USDT |
1,015,996.9500 OSMO |
0.8480 USDT |
0.8420 USDT |
0.8480 USDT |
0.8560 USDT |
| 2023-03-18 |
0.8790 USDT |
1,883,644.3300 OSMO |
0.8970 USDT |
0.8380 USDT |
0.8550 USDT |
0.8510 USDT |
| 2023-03-17 |
0.8857 USDT |
1,189,098.0800 OSMO |
0.8700 USDT |
0.8620 USDT |
0.8700 USDT |
0.9000 USDT |
| 2023-03-16 |
0.8579 USDT |
882,183.3200 OSMO |
0.8470 USDT |
0.8410 USDT |
0.8470 USDT |
0.8710 USDT |
| 2023-03-15 |
0.8623 USDT |
1,646,123.3000 OSMO |
0.8930 USDT |
0.8100 USDT |
0.8280 USDT |
0.8490 USDT |
| 2023-03-14 |
0.8822 USDT |
1,998,183.5000 OSMO |
0.8650 USDT |
0.8510 USDT |
0.8630 USDT |
0.8930 USDT |
| 2023-03-13 |
0.8490 USDT |
1,957,542.2600 OSMO |
0.8360 USDT |
0.8190 USDT |
0.8280 USDT |
0.8590 USDT |
| 2023-03-12 |
0.8020 USDT |
1,750,202.8000 OSMO |
0.7970 USDT |
0.7810 USDT |
0.7930 USDT |
0.8280 USDT |
| 2023-03-11 |
0.7916 USDT |
2,697,317.4300 OSMO |
0.8030 USDT |
0.7530 USDT |
0.7620 USDT |
0.7930 USDT |
| 2023-03-10 |
0.7915 USDT |
2,941,746.6000 OSMO |
0.7980 USDT |
0.7600 USDT |
0.7710 USDT |
0.8040 USDT |
| 2023-03-09 |
0.8228 USDT |
3,194,338.1700 OSMO |
0.8020 USDT |
0.7780 USDT |
0.7920 USDT |
0.7900 USDT |
| 2023-03-08 |
0.8248 USDT |
836,108.7600 OSMO |
0.8450 USDT |
0.7970 USDT |
0.8070 USDT |
0.8050 USDT |
| 2023-03-07 |
0.8477 USDT |
654,633.7600 OSMO |
0.8580 USDT |
0.8300 USDT |
0.8400 USDT |
0.8450 USDT |
| 2023-03-06 |
0.8507 USDT |
679,887.1100 OSMO |
0.8510 USDT |
0.8390 USDT |
0.8450 USDT |
0.8590 USDT |
| 2023-03-05 |
0.8554 USDT |
712,884.4100 OSMO |
0.8430 USDT |
0.8410 USDT |
0.8460 USDT |
0.8500 USDT |
| 2023-03-04 |
0.8484 USDT |
878,960.4200 OSMO |
0.8510 USDT |
0.8310 USDT |
0.8390 USDT |
0.8410 USDT |
| 2023-03-03 |
0.8627 USDT |
2,500,980.6000 OSMO |
0.9080 USDT |
0.8420 USDT |
0.8490 USDT |
0.8500 USDT |
| 2023-03-02 |
0.9125 USDT |
1,071,353.4800 OSMO |
0.9440 USDT |
0.8910 USDT |
0.9000 USDT |
0.9080 USDT |
| 2023-03-01 |
0.9357 USDT |
1,402,023.1600 OSMO |
0.9410 USDT |
0.9140 USDT |
0.9240 USDT |
0.9430 USDT |
| 2023-02-28 |
0.9496 USDT |
1,326,226.7600 OSMO |
0.9590 USDT |
0.9260 USDT |
0.9450 USDT |
0.9440 USDT |
| 2023-02-27 |
0.9619 USDT |
873,710.5200 OSMO |
0.9720 USDT |
0.9500 USDT |
0.9550 USDT |
0.9590 USDT |
| 2023-02-26 |
0.9656 USDT |
1,255,619.5900 OSMO |
0.9510 USDT |
0.9500 USDT |
0.9530 USDT |
0.9690 USDT |
| 2023-02-25 |
0.9605 USDT |
1,135,824.9500 OSMO |
0.9760 USDT |
0.9290 USDT |
0.9390 USDT |
0.9490 USDT |
| 2023-02-24 |
0.9975 USDT |
1,459,316.5500 OSMO |
1.0160 USDT |
0.9700 USDT |
0.9770 USDT |
0.9760 USDT |
| 2023-02-23 |
1.0131 USDT |
1,416,524.3200 OSMO |
1.0100 USDT |
0.9980 USDT |
1.0050 USDT |
1.0130 USDT |
| 2023-02-22 |
1.0049 USDT |
1,690,497.0700 OSMO |
1.0310 USDT |
0.9800 USDT |
0.9910 USDT |
1.0090 USDT |
| 2023-02-21 |
1.0542 USDT |
2,559,250.1000 OSMO |
1.0780 USDT |
1.0130 USDT |
1.0250 USDT |
1.0290 USDT |
| 2023-02-20 |
1.0560 USDT |
3,242,184.0000 OSMO |
1.0410 USDT |
0.9800 USDT |
1.0410 USDT |
1.0770 USDT |
| 2023-02-19 |
1.0795 USDT |
3,714,897.5300 OSMO |
1.0710 USDT |
1.0350 USDT |
1.0440 USDT |
1.0370 USDT |
| 2023-02-18 |
1.0413 USDT |
2,867,573.5800 OSMO |
1.0170 USDT |
1.0090 USDT |
1.0160 USDT |
1.0650 USDT |
| 2023-02-17 |
1.0089 USDT |
1,837,913.2300 OSMO |
0.9920 USDT |
0.9900 USDT |
1.0080 USDT |
1.0160 USDT |
| 2023-02-16 |
1.0371 USDT |
2,850,028.7000 OSMO |
1.0330 USDT |
0.9960 USDT |
1.0010 USDT |
1.0000 USDT |
| 2023-02-15 |
0.9981 USDT |
2,060,990.5300 OSMO |
0.9820 USDT |
0.9740 USDT |
0.9790 USDT |
1.0310 USDT |
| 2023-02-14 |
0.9730 USDT |
1,965,051.9100 OSMO |
0.9620 USDT |
0.9520 USDT |
0.9590 USDT |
0.9840 USDT |
| 2023-02-13 |
0.9659 USDT |
2,129,975.2700 OSMO |
1.0100 USDT |
0.9350 USDT |
0.9480 USDT |
0.9640 USDT |
| 2023-02-12 |
1.0226 USDT |
1,190,906.7500 OSMO |
1.0230 USDT |
0.9930 USDT |
1.0130 USDT |
1.0090 USDT |