Identifier on Binance: OSMOUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-11 |
1.0096 USDT |
797,952.9200 OSMO |
1.0090 USDT |
0.9960 USDT |
1.0020 USDT |
1.0240 USDT |
| 2023-02-10 |
1.0170 USDT |
1,542,194.0900 OSMO |
1.0100 USDT |
1.0000 USDT |
1.0090 USDT |
1.0090 USDT |
| 2023-02-09 |
1.0708 USDT |
4,707,763.4400 OSMO |
1.1160 USDT |
1.0000 USDT |
1.0120 USDT |
1.0080 USDT |
| 2023-02-08 |
1.0914 USDT |
3,108,450.9900 OSMO |
1.0960 USDT |
1.0510 USDT |
1.0780 USDT |
1.1120 USDT |
| 2023-02-07 |
1.0588 USDT |
3,573,315.5800 OSMO |
1.0190 USDT |
1.0140 USDT |
1.0270 USDT |
1.0970 USDT |
| 2023-02-06 |
1.0168 USDT |
2,724,784.9500 OSMO |
1.0200 USDT |
0.9900 USDT |
1.0040 USDT |
1.0310 USDT |
| 2023-02-05 |
1.0299 USDT |
2,444,268.2100 OSMO |
1.0570 USDT |
1.0040 USDT |
1.0160 USDT |
1.0200 USDT |
| 2023-02-04 |
1.0756 USDT |
4,374,629.2700 OSMO |
1.0970 USDT |
1.0300 USDT |
1.0670 USDT |
1.0580 USDT |
| 2023-02-03 |
1.0932 USDT |
5,021,770.7800 OSMO |
1.0520 USDT |
1.0490 USDT |
1.0610 USDT |
1.0970 USDT |
| 2023-02-02 |
1.0662 USDT |
5,581,256.1200 OSMO |
1.0660 USDT |
1.0390 USDT |
1.0520 USDT |
1.0520 USDT |
| 2023-02-01 |
1.0451 USDT |
8,376,212.2900 OSMO |
0.9770 USDT |
0.9690 USDT |
0.9750 USDT |
1.0570 USDT |
| 2023-01-31 |
0.9702 USDT |
1,893,408.6000 OSMO |
0.9610 USDT |
0.9540 USDT |
0.9620 USDT |
0.9770 USDT |
| 2023-01-30 |
1.0067 USDT |
5,237,339.7300 OSMO |
1.0450 USDT |
0.9500 USDT |
0.9590 USDT |
0.9600 USDT |
| 2023-01-29 |
1.0748 USDT |
8,934,035.0100 OSMO |
0.9650 USDT |
0.9550 USDT |
0.9710 USDT |
1.0490 USDT |
| 2023-01-28 |
0.9825 USDT |
2,292,186.6100 OSMO |
0.9870 USDT |
0.9570 USDT |
0.9650 USDT |
0.9650 USDT |
| 2023-01-27 |
0.9569 USDT |
2,702,800.8300 OSMO |
0.9570 USDT |
0.9320 USDT |
0.9450 USDT |
0.9850 USDT |
| 2023-01-26 |
0.9641 USDT |
3,391,369.6800 OSMO |
0.9890 USDT |
0.9440 USDT |
0.9540 USDT |
0.9530 USDT |
| 2023-01-25 |
0.9498 USDT |
3,382,995.8400 OSMO |
0.9160 USDT |
0.8970 USDT |
0.9140 USDT |
0.9900 USDT |
| 2023-01-24 |
0.9587 USDT |
3,518,281.4300 OSMO |
0.9530 USDT |
0.9080 USDT |
0.9210 USDT |
0.9160 USDT |
| 2023-01-23 |
0.9803 USDT |
9,571,328.2000 OSMO |
0.9390 USDT |
0.9280 USDT |
0.9540 USDT |
0.9530 USDT |