Identifier on Binance: OSMOUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-22 |
0.9675 USDT |
20,330,621.1400 OSMO |
0.8400 USDT |
0.8310 USDT |
0.8380 USDT |
0.9180 USDT |
| 2023-01-21 |
0.8502 USDT |
2,865,683.2600 OSMO |
0.8500 USDT |
0.8370 USDT |
0.8450 USDT |
0.8390 USDT |
| 2023-01-20 |
0.8236 USDT |
3,102,632.9900 OSMO |
0.7870 USDT |
0.7830 USDT |
0.7870 USDT |
0.8500 USDT |
| 2023-01-19 |
0.7914 USDT |
949,460.2600 OSMO |
0.7870 USDT |
0.7800 USDT |
0.7860 USDT |
0.7870 USDT |
| 2023-01-18 |
0.8069 USDT |
1,720,281.5800 OSMO |
0.8260 USDT |
0.7780 USDT |
0.7940 USDT |
0.7900 USDT |
| 2023-01-17 |
0.8358 USDT |
1,262,699.6400 OSMO |
0.8360 USDT |
0.8250 USDT |
0.8330 USDT |
0.8320 USDT |
| 2023-01-16 |
0.8619 USDT |
1,985,289.1500 OSMO |
0.8560 USDT |
0.8310 USDT |
0.8390 USDT |
0.8360 USDT |
| 2023-01-15 |
0.8567 USDT |
1,923,798.3500 OSMO |
0.8600 USDT |
0.8380 USDT |
0.8500 USDT |
0.8580 USDT |
| 2023-01-14 |
0.8544 USDT |
1,926,917.7800 OSMO |
0.8380 USDT |
0.8300 USDT |
0.8430 USDT |
0.8600 USDT |
| 2023-01-13 |
0.8198 USDT |
1,940,635.0200 OSMO |
0.8140 USDT |
0.8050 USDT |
0.8130 USDT |
0.8380 USDT |
| 2023-01-12 |
0.7987 USDT |
1,795,181.2100 OSMO |
0.7940 USDT |
0.7810 USDT |
0.7920 USDT |
0.8170 USDT |
| 2023-01-11 |
0.7708 USDT |
1,191,316.5200 OSMO |
0.7670 USDT |
0.7560 USDT |
0.7600 USDT |
0.7810 USDT |
| 2023-01-10 |
0.7570 USDT |
827,569.4600 OSMO |
0.7540 USDT |
0.7440 USDT |
0.7530 USDT |
0.7660 USDT |
| 2023-01-09 |
0.7581 USDT |
1,918,678.9400 OSMO |
0.7360 USDT |
0.7360 USDT |
0.7510 USDT |
0.7540 USDT |
| 2023-01-08 |
0.7252 USDT |
674,198.3900 OSMO |
0.7200 USDT |
0.7140 USDT |
0.7170 USDT |
0.7340 USDT |
| 2023-01-07 |
0.7219 USDT |
558,728.2500 OSMO |
0.7240 USDT |
0.7170 USDT |
0.7190 USDT |
0.7200 USDT |
| 2023-01-06 |
0.7086 USDT |
962,558.8400 OSMO |
0.7170 USDT |
0.6910 USDT |
0.6970 USDT |
0.7240 USDT |
| 2023-01-05 |
0.7254 USDT |
881,419.9400 OSMO |
0.7320 USDT |
0.7120 USDT |
0.7200 USDT |
0.7170 USDT |
| 2023-01-04 |
0.7343 USDT |
943,938.3900 OSMO |
0.7270 USDT |
0.7250 USDT |
0.7300 USDT |
0.7350 USDT |
| 2023-01-03 |
0.7445 USDT |
3,326,093.1600 OSMO |
0.7120 USDT |
0.7120 USDT |
0.7150 USDT |
0.7280 USDT |
| 2023-01-02 |
0.7058 USDT |
1,338,220.3500 OSMO |
0.6860 USDT |
0.6820 USDT |
0.6870 USDT |
0.7140 USDT |
| 2023-01-01 |
0.6838 USDT |
775,818.7200 OSMO |
0.6830 USDT |
0.6760 USDT |
0.6800 USDT |
0.6860 USDT |
| 2022-12-31 |
0.6921 USDT |
896,179.3800 OSMO |
0.6960 USDT |
0.6820 USDT |
0.6850 USDT |
0.6850 USDT |
| 2022-12-30 |
0.6985 USDT |
573,611.8200 OSMO |
0.7010 USDT |
0.6920 USDT |
0.6970 USDT |
0.6960 USDT |
| 2022-12-29 |
0.7014 USDT |
837,816.2700 OSMO |
0.7050 USDT |
0.6940 USDT |
0.6990 USDT |
0.7020 USDT |
| 2022-12-28 |
0.7257 USDT |
896,158.3900 OSMO |
0.7390 USDT |
0.7060 USDT |
0.7100 USDT |
0.7100 USDT |
| 2022-12-27 |
0.7459 USDT |
1,058,688.8400 OSMO |
0.7480 USDT |
0.7320 USDT |
0.7370 USDT |
0.7370 USDT |
| 2022-12-26 |
0.7440 USDT |
726,830.6800 OSMO |
0.7390 USDT |
0.7380 USDT |
0.7420 USDT |
0.7460 USDT |
| 2022-12-25 |
0.7415 USDT |
1,144,889.5000 OSMO |
0.7440 USDT |
0.7320 USDT |
0.7400 USDT |
0.7400 USDT |
| 2022-12-24 |
0.7916 USDT |
5,480,052.7900 OSMO |
0.7390 USDT |
0.7380 USDT |
0.7410 USDT |
0.7460 USDT |