Identifier on Binance: OSMOUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-21 |
0.5485 USDT |
3,725,612.4000 OSMO |
0.5532 USDT |
0.5346 USDT |
0.5395 USDT |
0.5369 USDT |
| 2024-10-20 |
0.5384 USDT |
2,375,778.6600 OSMO |
0.5339 USDT |
0.5254 USDT |
0.5279 USDT |
0.5523 USDT |
| 2024-10-19 |
0.5355 USDT |
1,501,948.8800 OSMO |
0.5362 USDT |
0.5271 USDT |
0.5288 USDT |
0.5348 USDT |
| 2024-10-18 |
0.5391 USDT |
1,731,956.5400 OSMO |
0.5344 USDT |
0.5302 USDT |
0.5342 USDT |
0.5349 USDT |
| 2024-10-17 |
0.5392 USDT |
2,682,431.0500 OSMO |
0.5527 USDT |
0.5276 USDT |
0.5338 USDT |
0.5333 USDT |
| 2024-10-16 |
0.5548 USDT |
2,798,942.9000 OSMO |
0.5531 USDT |
0.5449 USDT |
0.5522 USDT |
0.5523 USDT |
| 2024-10-15 |
0.5554 USDT |
3,111,975.8300 OSMO |
0.5669 USDT |
0.5412 USDT |
0.5472 USDT |
0.5472 USDT |
| 2024-10-14 |
0.5593 USDT |
2,342,188.3600 OSMO |
0.5487 USDT |
0.5385 USDT |
0.5426 USDT |
0.5646 USDT |
| 2024-10-13 |
0.5444 USDT |
2,325,850.3300 OSMO |
0.5517 USDT |
0.5305 USDT |
0.5379 USDT |
0.5467 USDT |
| 2024-10-12 |
0.5482 USDT |
3,899,523.7200 OSMO |
0.5303 USDT |
0.5299 USDT |
0.5322 USDT |
0.5516 USDT |
| 2024-10-11 |
0.5127 USDT |
2,571,699.5000 OSMO |
0.4942 USDT |
0.4924 USDT |
0.4957 USDT |
0.5293 USDT |
| 2024-10-10 |
0.4949 USDT |
2,179,201.5800 OSMO |
0.5060 USDT |
0.4835 USDT |
0.4879 USDT |
0.4931 USDT |
| 2024-10-09 |
0.5113 USDT |
1,725,774.5100 OSMO |
0.5188 USDT |
0.4969 USDT |
0.5042 USDT |
0.5049 USDT |
| 2024-10-08 |
0.5274 USDT |
2,419,741.6800 OSMO |
0.5331 USDT |
0.5198 USDT |
0.5249 USDT |
0.5233 USDT |
| 2024-10-07 |
0.5547 USDT |
4,358,159.8800 OSMO |
0.5509 USDT |
0.5344 USDT |
0.5393 USDT |
0.5368 USDT |
| 2024-10-06 |
0.5440 USDT |
1,875,815.2900 OSMO |
0.5516 USDT |
0.5379 USDT |
0.5419 USDT |
0.5457 USDT |
| 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 |