Identifier on Binance: OSMOUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-03 |
0.9964 USDT |
493,129.7700 OSMO |
1.0060 USDT |
0.9780 USDT |
0.9820 USDT |
0.9780 USDT |
| 2022-12-02 |
0.9914 USDT |
422,176.6800 OSMO |
0.9910 USDT |
0.9780 USDT |
0.9860 USDT |
1.0030 USDT |
| 2022-12-01 |
0.9994 USDT |
383,799.0000 OSMO |
1.0190 USDT |
0.9820 USDT |
0.9900 USDT |
0.9910 USDT |
| 2022-11-30 |
1.0132 USDT |
341,483.8500 OSMO |
1.0000 USDT |
0.9950 USDT |
1.0080 USDT |
1.0190 USDT |
| 2022-11-29 |
0.9956 USDT |
527,014.1900 OSMO |
0.9780 USDT |
0.9760 USDT |
0.9850 USDT |
1.0010 USDT |
| 2022-11-28 |
0.9892 USDT |
605,076.9300 OSMO |
1.0100 USDT |
0.9640 USDT |
0.9820 USDT |
0.9770 USDT |
| 2022-11-27 |
1.0336 USDT |
921,381.7100 OSMO |
1.0300 USDT |
1.0080 USDT |
1.0270 USDT |
1.0120 USDT |
| 2022-11-26 |
1.0278 USDT |
613,882.9600 OSMO |
1.0140 USDT |
1.0140 USDT |
1.0270 USDT |
1.0310 USDT |
| 2022-11-25 |
1.0135 USDT |
313,776.2200 OSMO |
1.0310 USDT |
0.9970 USDT |
1.0090 USDT |
1.0130 USDT |
| 2022-11-24 |
1.0240 USDT |
739,007.3600 OSMO |
1.0270 USDT |
1.0090 USDT |
1.0200 USDT |
1.0290 USDT |
| 2022-11-23 |
1.0396 USDT |
1,095,079.5900 OSMO |
1.0300 USDT |
1.0140 USDT |
1.0190 USDT |
1.0190 USDT |
| 2022-11-22 |
1.0224 USDT |
1,446,507.3400 OSMO |
1.0170 USDT |
0.9920 USDT |
1.0030 USDT |
1.0250 USDT |
| 2022-11-21 |
1.0287 USDT |
526,386.6900 OSMO |
1.0530 USDT |
1.0000 USDT |
1.0150 USDT |
1.0200 USDT |
| 2022-11-20 |
1.1042 USDT |
454,279.6400 OSMO |
1.1190 USDT |
1.0550 USDT |
1.0630 USDT |
1.0550 USDT |
| 2022-11-19 |
1.1138 USDT |
371,442.5000 OSMO |
1.1210 USDT |
1.0970 USDT |
1.1120 USDT |
1.1200 USDT |
| 2022-11-18 |
1.1270 USDT |
796,015.2000 OSMO |
1.1050 USDT |
1.1040 USDT |
1.1160 USDT |
1.1210 USDT |
| 2022-11-17 |
1.1176 USDT |
220,789.0300 OSMO |
1.1360 USDT |
1.1020 USDT |
1.1160 USDT |
1.1090 USDT |
| 2022-11-16 |
1.1532 USDT |
319,821.7900 OSMO |
1.1720 USDT |
1.1190 USDT |
1.1340 USDT |
1.1360 USDT |
| 2022-11-15 |
1.1736 USDT |
323,997.7900 OSMO |
1.1470 USDT |
1.1390 USDT |
1.1530 USDT |
1.1800 USDT |
| 2022-11-14 |
1.1355 USDT |
517,528.2600 OSMO |
1.1210 USDT |
1.0750 USDT |
1.0920 USDT |
1.1450 USDT |
| 2022-11-13 |
1.1607 USDT |
418,501.4100 OSMO |
1.1900 USDT |
1.1200 USDT |
1.1330 USDT |
1.1240 USDT |
| 2022-11-12 |
1.2062 USDT |
241,751.9000 OSMO |
1.2390 USDT |
1.1760 USDT |
1.1940 USDT |
1.1940 USDT |
| 2022-11-11 |
1.2490 USDT |
492,339.0400 OSMO |
1.2870 USDT |
1.1960 USDT |
1.2260 USDT |
1.2320 USDT |
| 2022-11-10 |
1.2202 USDT |
828,957.8100 OSMO |
1.0950 USDT |
1.0830 USDT |
1.1320 USDT |
1.2820 USDT |
| 2022-11-09 |
1.2511 USDT |
1,739,926.9800 OSMO |
1.3480 USDT |
1.0440 USDT |
1.1110 USDT |
1.0880 USDT |
| 2022-11-08 |
1.4151 USDT |
1,859,117.4700 OSMO |
1.5420 USDT |
1.2420 USDT |
1.3550 USDT |
1.3550 USDT |
| 2022-11-07 |
1.5611 USDT |
1,108,844.8500 OSMO |
1.5480 USDT |
1.5020 USDT |
1.5440 USDT |
1.5400 USDT |
| 2022-11-06 |
1.5971 USDT |
570,091.2200 OSMO |
1.6330 USDT |
1.5400 USDT |
1.5800 USDT |
1.5470 USDT |
| 2022-11-05 |
1.6496 USDT |
1,103,289.6000 OSMO |
1.6300 USDT |
1.6050 USDT |
1.6380 USDT |
1.6290 USDT |
| 2022-11-04 |
1.5976 USDT |
1,401,453.4900 OSMO |
1.5110 USDT |
1.5080 USDT |
1.5320 USDT |
1.6260 USDT |
| 2022-11-03 |
1.5176 USDT |
888,161.7800 OSMO |
1.4790 USDT |
1.4740 USDT |
1.5000 USDT |
1.5160 USDT |
| 2022-11-02 |
1.5041 USDT |
1,127,524.1200 OSMO |
1.5500 USDT |
1.4330 USDT |
1.4630 USDT |
1.4780 USDT |
| 2022-11-01 |
1.5646 USDT |
1,767,003.5800 OSMO |
1.5860 USDT |
1.5350 USDT |
1.5530 USDT |
1.5520 USDT |
| 2022-10-31 |
1.5823 USDT |
3,651,735.3000 OSMO |
1.5300 USDT |
1.5110 USDT |
1.5370 USDT |
1.5840 USDT |
| 2022-10-30 |
1.5235 USDT |
2,515,327.3700 OSMO |
1.5230 USDT |
1.4920 USDT |
1.5120 USDT |
1.5320 USDT |
| 2022-10-29 |
1.6145 USDT |
15,130,409.5100 OSMO |
1.6490 USDT |
1.4870 USDT |
1.5350 USDT |
1.5320 USDT |
| 2022-10-28 |
1.5869 USDT |
28,486,372.6100 OSMO |
1.0400 USDT |
1.0400 USDT |
1.4730 USDT |
1.5500 USDT |