Identifier on Binance: OSMOUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-23 |
0.7342 USDT |
1,108,694.2200 OSMO |
0.7270 USDT |
0.7220 USDT |
0.7260 USDT |
0.7380 USDT |
| 2022-12-22 |
0.7172 USDT |
938,405.9300 OSMO |
0.7160 USDT |
0.7020 USDT |
0.7110 USDT |
0.7260 USDT |
| 2022-12-21 |
0.7308 USDT |
909,097.2500 OSMO |
0.7400 USDT |
0.7090 USDT |
0.7150 USDT |
0.7160 USDT |
| 2022-12-20 |
0.7451 USDT |
1,542,648.8000 OSMO |
0.7410 USDT |
0.7270 USDT |
0.7360 USDT |
0.7430 USDT |
| 2022-12-19 |
0.7583 USDT |
1,481,814.5300 OSMO |
0.7690 USDT |
0.7350 USDT |
0.7470 USDT |
0.7410 USDT |
| 2022-12-18 |
0.7717 USDT |
1,126,732.3700 OSMO |
0.7790 USDT |
0.7610 USDT |
0.7650 USDT |
0.7740 USDT |
| 2022-12-17 |
0.7722 USDT |
1,081,310.8700 OSMO |
0.7580 USDT |
0.7540 USDT |
0.7730 USDT |
0.7750 USDT |
| 2022-12-16 |
0.8205 USDT |
2,448,487.8300 OSMO |
0.8640 USDT |
0.7480 USDT |
0.7770 USDT |
0.7530 USDT |
| 2022-12-15 |
0.8751 USDT |
925,205.9200 OSMO |
0.8900 USDT |
0.8530 USDT |
0.8600 USDT |
0.8590 USDT |
| 2022-12-14 |
0.9055 USDT |
1,547,702.8000 OSMO |
0.9180 USDT |
0.8830 USDT |
0.8890 USDT |
0.8870 USDT |
| 2022-12-13 |
0.9170 USDT |
2,271,416.3400 OSMO |
0.9340 USDT |
0.8940 USDT |
0.9050 USDT |
0.9180 USDT |
| 2022-12-12 |
0.9159 USDT |
3,415,503.6300 OSMO |
0.9360 USDT |
0.8910 USDT |
0.9030 USDT |
0.9340 USDT |
| 2022-12-11 |
0.9999 USDT |
8,162,786.1400 OSMO |
1.0430 USDT |
0.9270 USDT |
0.9460 USDT |
0.9370 USDT |
| 2022-12-10 |
1.5079 USDT |
26,953,549.7900 OSMO |
0.9010 USDT |
0.8820 USDT |
0.8950 USDT |
1.0370 USDT |
| 2022-12-09 |
0.9094 USDT |
338,714.0800 OSMO |
0.9150 USDT |
0.8940 USDT |
0.8990 USDT |
0.8970 USDT |
| 2022-12-08 |
0.9066 USDT |
764,170.9200 OSMO |
0.9070 USDT |
0.8900 USDT |
0.9020 USDT |
0.9140 USDT |
| 2022-12-07 |
0.9209 USDT |
592,625.6100 OSMO |
0.9530 USDT |
0.8900 USDT |
0.9110 USDT |
0.9080 USDT |
| 2022-12-06 |
0.9628 USDT |
588,126.2900 OSMO |
0.9810 USDT |
0.9460 USDT |
0.9500 USDT |
0.9500 USDT |
| 2022-12-05 |
0.9917 USDT |
406,293.0000 OSMO |
0.9900 USDT |
0.9690 USDT |
0.9780 USDT |
0.9820 USDT |
| 2022-12-04 |
0.9936 USDT |
692,609.9500 OSMO |
0.9800 USDT |
0.9710 USDT |
0.9830 USDT |
0.9870 USDT |