Identifier on Binance: OSMOUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-05 |
0.5542 USDT |
2,201,554.5400 OSMO |
0.5495 USDT |
0.5400 USDT |
0.5457 USDT |
0.5506 USDT |
| 2024-10-04 |
0.5302 USDT |
2,702,186.7700 OSMO |
0.5168 USDT |
0.5138 USDT |
0.5180 USDT |
0.5488 USDT |
| 2024-10-03 |
0.5258 USDT |
5,079,970.7800 OSMO |
0.5389 USDT |
0.5071 USDT |
0.5148 USDT |
0.5164 USDT |
| 2024-10-02 |
0.5496 USDT |
4,070,678.6500 OSMO |
0.5473 USDT |
0.5271 USDT |
0.5364 USDT |
0.5396 USDT |
| 2024-10-01 |
0.5782 USDT |
6,941,306.8600 OSMO |
0.5978 USDT |
0.5315 USDT |
0.5537 USDT |
0.5490 USDT |
| 2024-09-30 |
0.6318 USDT |
1,980,876.8200 OSMO |
0.6553 USDT |
0.6153 USDT |
0.6202 USDT |
0.6179 USDT |
| 2024-09-29 |
0.6471 USDT |
2,127,074.6700 OSMO |
0.6428 USDT |
0.6289 USDT |
0.6335 USDT |
0.6535 USDT |
| 2024-09-28 |
0.6469 USDT |
1,508,999.8200 OSMO |
0.6621 USDT |
0.6327 USDT |
0.6395 USDT |
0.6409 USDT |
| 2024-09-27 |
0.6726 USDT |
4,271,635.9200 OSMO |
0.6528 USDT |
0.6523 USDT |
0.6579 USDT |
0.6641 USDT |
| 2024-09-26 |
0.6363 USDT |
6,697,665.7700 OSMO |
0.5906 USDT |
0.5832 USDT |
0.5934 USDT |
0.6528 USDT |
| 2024-09-25 |
0.5916 USDT |
3,131,753.8100 OSMO |
0.5853 USDT |
0.5771 USDT |
0.5815 USDT |
0.5913 USDT |
| 2024-09-24 |
0.5648 USDT |
3,159,925.1400 OSMO |
0.5704 USDT |
0.5501 USDT |
0.5580 USDT |
0.5861 USDT |
| 2024-09-23 |
0.5473 USDT |
3,332,426.6000 OSMO |
0.5242 USDT |
0.5164 USDT |
0.5286 USDT |
0.5674 USDT |
| 2024-09-22 |
0.5302 USDT |
2,212,979.4200 OSMO |
0.5473 USDT |
0.5148 USDT |
0.5210 USDT |
0.5234 USDT |
| 2024-09-21 |
0.5324 USDT |
2,055,128.5200 OSMO |
0.5331 USDT |
0.5195 USDT |
0.5227 USDT |
0.5445 USDT |
| 2024-09-20 |
0.5283 USDT |
4,177,475.6200 OSMO |
0.5218 USDT |
0.5116 USDT |
0.5178 USDT |
0.5290 USDT |
| 2024-09-19 |
0.5153 USDT |
4,401,992.4200 OSMO |
0.4916 USDT |
0.4916 USDT |
0.5033 USDT |
0.5140 USDT |
| 2024-09-18 |
0.4711 USDT |
6,393,422.2100 OSMO |
0.4692 USDT |
0.4521 USDT |
0.4616 USDT |
0.4770 USDT |
| 2024-09-17 |
0.4687 USDT |
7,967,255.3600 OSMO |
0.4241 USDT |
0.4210 USDT |
0.4249 USDT |
0.4722 USDT |
| 2024-09-16 |
0.4298 USDT |
4,082,685.2900 OSMO |
0.4455 USDT |
0.4175 USDT |
0.4213 USDT |
0.4240 USDT |
| 2024-09-15 |
0.4465 USDT |
7,635,736.1400 OSMO |
0.4269 USDT |
0.4257 USDT |
0.4292 USDT |
0.4462 USDT |
| 2024-09-14 |
0.4197 USDT |
1,590,983.4500 OSMO |
0.4194 USDT |
0.4134 USDT |
0.4152 USDT |
0.4228 USDT |
| 2024-09-13 |
0.4076 USDT |
1,501,319.0200 OSMO |
0.4056 USDT |
0.4004 USDT |
0.4046 USDT |
0.4177 USDT |
| 2024-09-12 |
0.3983 USDT |
1,854,389.8400 OSMO |
0.3954 USDT |
0.3945 USDT |
0.3972 USDT |
0.4044 USDT |
| 2024-09-11 |
0.3916 USDT |
1,700,244.0000 OSMO |
0.3989 USDT |
0.3848 USDT |
0.3872 USDT |
0.3945 USDT |
| 2024-09-10 |
0.3966 USDT |
1,490,912.1800 OSMO |
0.3958 USDT |
0.3916 USDT |
0.3931 USDT |
0.3994 USDT |
| 2024-09-09 |
0.3872 USDT |
1,972,955.2100 OSMO |
0.3752 USDT |
0.3750 USDT |
0.3774 USDT |
0.3956 USDT |
| 2024-09-08 |
0.3696 USDT |
1,028,747.9700 OSMO |
0.3649 USDT |
0.3643 USDT |
0.3665 USDT |
0.3752 USDT |
| 2024-09-07 |
0.3677 USDT |
1,111,239.1900 OSMO |
0.3643 USDT |
0.3623 USDT |
0.3631 USDT |
0.3638 USDT |
| 2024-09-06 |
0.3723 USDT |
3,265,325.9700 OSMO |
0.3767 USDT |
0.3536 USDT |
0.3627 USDT |
0.3631 USDT |
| 2024-09-05 |
0.3813 USDT |
1,767,904.1700 OSMO |
0.3891 USDT |
0.3738 USDT |
0.3765 USDT |
0.3759 USDT |
| 2024-09-04 |
0.3762 USDT |
2,715,387.9500 OSMO |
0.3739 USDT |
0.3591 USDT |
0.3696 USDT |
0.3887 USDT |
| 2024-09-03 |
0.3908 USDT |
2,008,579.7000 OSMO |
0.3999 USDT |
0.3742 USDT |
0.3792 USDT |
0.3746 USDT |
| 2024-09-02 |
0.3884 USDT |
1,548,246.0400 OSMO |
0.3800 USDT |
0.3754 USDT |
0.3807 USDT |
0.3993 USDT |
| 2024-09-01 |
0.3890 USDT |
1,443,204.8200 OSMO |
0.3973 USDT |
0.3770 USDT |
0.3803 USDT |
0.3801 USDT |
| 2024-08-31 |
0.4012 USDT |
835,260.0500 OSMO |
0.4054 USDT |
0.3930 USDT |
0.3947 USDT |
0.3973 USDT |
| 2024-08-30 |
0.4032 USDT |
1,718,154.2500 OSMO |
0.4073 USDT |
0.3901 USDT |
0.3950 USDT |
0.4043 USDT |
| 2024-08-29 |
0.4118 USDT |
2,043,362.0100 OSMO |
0.4066 USDT |
0.4017 USDT |
0.4052 USDT |
0.4076 USDT |
| 2024-08-28 |
0.4091 USDT |
3,022,795.0600 OSMO |
0.4138 USDT |
0.3963 USDT |
0.4048 USDT |
0.4062 USDT |
| 2024-08-27 |
0.4362 USDT |
3,926,854.1300 OSMO |
0.4381 USDT |
0.4070 USDT |
0.4194 USDT |
0.4080 USDT |
| 2024-08-26 |
0.4432 USDT |
2,335,530.9700 OSMO |
0.4479 USDT |
0.4340 USDT |
0.4390 USDT |
0.4383 USDT |
| 2024-08-25 |
0.4498 USDT |
2,327,164.2000 OSMO |
0.4650 USDT |
0.4419 USDT |
0.4461 USDT |
0.4519 USDT |
| 2024-08-24 |
0.4601 USDT |
3,505,331.6300 OSMO |
0.4464 USDT |
0.4450 USDT |
0.4483 USDT |
0.4620 USDT |
| 2024-08-23 |
0.4313 USDT |
3,660,622.8300 OSMO |
0.4086 USDT |
0.4083 USDT |
0.4124 USDT |
0.4485 USDT |
| 2024-08-22 |
0.4099 USDT |
3,207,894.3200 OSMO |
0.4067 USDT |
0.4007 USDT |
0.4045 USDT |
0.4080 USDT |
| 2024-08-21 |
0.3985 USDT |
4,932,599.6500 OSMO |
0.3961 USDT |
0.3865 USDT |
0.3935 USDT |
0.4076 USDT |
| 2024-08-20 |
0.3912 USDT |
5,055,705.6000 OSMO |
0.3829 USDT |
0.3827 USDT |
0.3875 USDT |
0.3956 USDT |
| 2024-08-19 |
0.3874 USDT |
7,857,428.6200 OSMO |
0.3684 USDT |
0.3654 USDT |
0.3686 USDT |
0.3818 USDT |
| 2024-08-18 |
0.3711 USDT |
2,060,435.3900 OSMO |
0.3656 USDT |
0.3637 USDT |
0.3651 USDT |
0.3732 USDT |
| 2024-08-17 |
0.3607 USDT |
1,567,367.5300 OSMO |
0.3578 USDT |
0.3556 USDT |
0.3579 USDT |
0.3672 USDT |