Identifier on Binance: OSMOUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-02 |
0.7344 USDT |
1,220,151.1800 OSMO |
0.7310 USDT |
0.7240 USDT |
0.7310 USDT |
0.7360 USDT |
| 2023-05-01 |
0.7450 USDT |
1,925,982.2400 OSMO |
0.7660 USDT |
0.7200 USDT |
0.7290 USDT |
0.7330 USDT |
| 2023-04-30 |
0.7855 USDT |
1,123,463.4700 OSMO |
0.7860 USDT |
0.7670 USDT |
0.7760 USDT |
0.7750 USDT |
| 2023-04-29 |
0.7889 USDT |
938,937.1700 OSMO |
0.7910 USDT |
0.7790 USDT |
0.7850 USDT |
0.7850 USDT |
| 2023-04-28 |
0.7946 USDT |
2,198,215.5800 OSMO |
0.8050 USDT |
0.7810 USDT |
0.7900 USDT |
0.7930 USDT |
| 2023-04-27 |
0.7995 USDT |
6,148,437.5100 OSMO |
0.7690 USDT |
0.7620 USDT |
0.7870 USDT |
0.8050 USDT |
| 2023-04-26 |
0.7617 USDT |
3,884,776.4900 OSMO |
0.7590 USDT |
0.7200 USDT |
0.7540 USDT |
0.7620 USDT |
| 2023-04-25 |
0.7457 USDT |
898,406.7200 OSMO |
0.7530 USDT |
0.7370 USDT |
0.7430 USDT |
0.7590 USDT |
| 2023-04-24 |
0.7549 USDT |
1,386,152.3000 OSMO |
0.7560 USDT |
0.7450 USDT |
0.7520 USDT |
0.7510 USDT |
| 2023-04-23 |
0.7604 USDT |
1,016,590.7800 OSMO |
0.7710 USDT |
0.7440 USDT |
0.7530 USDT |
0.7560 USDT |
| 2023-04-22 |
0.7632 USDT |
1,236,342.2400 OSMO |
0.7600 USDT |
0.7540 USDT |
0.7580 USDT |
0.7720 USDT |
| 2023-04-21 |
0.7795 USDT |
1,273,981.3600 OSMO |
0.7930 USDT |
0.7540 USDT |
0.7570 USDT |
0.7570 USDT |
| 2023-04-20 |
0.8073 USDT |
1,504,274.5800 OSMO |
0.8120 USDT |
0.7870 USDT |
0.7960 USDT |
0.7950 USDT |
| 2023-04-19 |
0.8404 USDT |
2,810,933.8400 OSMO |
0.8790 USDT |
0.8040 USDT |
0.8240 USDT |
0.8120 USDT |
| 2023-04-18 |
0.8657 USDT |
3,279,081.1200 OSMO |
0.8500 USDT |
0.8410 USDT |
0.8520 USDT |
0.8790 USDT |
| 2023-04-17 |
0.8550 USDT |
2,404,163.2700 OSMO |
0.8620 USDT |
0.8420 USDT |
0.8500 USDT |
0.8460 USDT |
| 2023-04-16 |
0.8559 USDT |
2,500,569.0900 OSMO |
0.8440 USDT |
0.8420 USDT |
0.8500 USDT |
0.8680 USDT |
| 2023-04-15 |
0.8465 USDT |
1,544,063.5600 OSMO |
0.8430 USDT |
0.8370 USDT |
0.8450 USDT |
0.8450 USDT |
| 2023-04-14 |
0.8285 USDT |
2,850,236.7200 OSMO |
0.8080 USDT |
0.8070 USDT |
0.8200 USDT |
0.8440 USDT |
| 2023-04-13 |
0.7973 USDT |
1,840,818.1000 OSMO |
0.7830 USDT |
0.7740 USDT |
0.7810 USDT |
0.8070 USDT |
| 2023-04-12 |
0.7743 USDT |
1,489,028.5000 OSMO |
0.7810 USDT |
0.7630 USDT |
0.7720 USDT |
0.7810 USDT |
| 2023-04-11 |
0.7835 USDT |
1,848,726.8600 OSMO |
0.7800 USDT |
0.7740 USDT |
0.7830 USDT |
0.7810 USDT |
| 2023-04-10 |
0.7728 USDT |
1,865,546.6800 OSMO |
0.7670 USDT |
0.7620 USDT |
0.7670 USDT |
0.7800 USDT |
| 2023-04-09 |
0.7657 USDT |
1,131,412.9400 OSMO |
0.7680 USDT |
0.7580 USDT |
0.7650 USDT |
0.7710 USDT |
| 2023-04-08 |
0.7735 USDT |
1,081,544.5500 OSMO |
0.7760 USDT |
0.7650 USDT |
0.7700 USDT |
0.7670 USDT |
| 2023-04-07 |
0.7746 USDT |
1,258,125.4200 OSMO |
0.7900 USDT |
0.7620 USDT |
0.7730 USDT |
0.7760 USDT |
| 2023-04-06 |
0.7946 USDT |
716,459.5900 OSMO |
0.8010 USDT |
0.7850 USDT |
0.7920 USDT |
0.7930 USDT |
| 2023-04-05 |
0.7946 USDT |
1,524,242.3100 OSMO |
0.7870 USDT |
0.7830 USDT |
0.7880 USDT |
0.8020 USDT |
| 2023-04-04 |
0.7855 USDT |
1,032,845.5800 OSMO |
0.7790 USDT |
0.7730 USDT |
0.7770 USDT |
0.7860 USDT |
| 2023-04-03 |
0.7800 USDT |
1,230,786.1400 OSMO |
0.7870 USDT |
0.7580 USDT |
0.7730 USDT |
0.7820 USDT |
| 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 |