Identifier on Binance: OSMOUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-13 |
0.3895 USDT |
1,892,679.0600 OSMO |
0.3916 USDT |
0.3825 USDT |
0.3836 USDT |
0.3955 USDT |
| 2024-08-12 |
0.3889 USDT |
2,303,224.8500 OSMO |
0.3784 USDT |
0.3756 USDT |
0.3814 USDT |
0.3908 USDT |
| 2024-08-11 |
0.3951 USDT |
3,011,777.7700 OSMO |
0.4031 USDT |
0.3773 USDT |
0.3800 USDT |
0.3787 USDT |
| 2024-08-10 |
0.3969 USDT |
2,221,254.1100 OSMO |
0.3897 USDT |
0.3862 USDT |
0.3875 USDT |
0.4048 USDT |
| 2024-08-09 |
0.3888 USDT |
2,185,123.5500 OSMO |
0.3924 USDT |
0.3834 USDT |
0.3865 USDT |
0.3907 USDT |
| 2024-08-08 |
0.3730 USDT |
4,457,942.4600 OSMO |
0.3528 USDT |
0.3477 USDT |
0.3537 USDT |
0.3927 USDT |
| 2024-08-07 |
0.3613 USDT |
2,509,354.7200 OSMO |
0.3615 USDT |
0.3476 USDT |
0.3528 USDT |
0.3511 USDT |
| 2024-08-06 |
0.3528 USDT |
4,495,804.1100 OSMO |
0.3322 USDT |
0.3314 USDT |
0.3465 USDT |
0.3657 USDT |
| 2024-08-05 |
0.3285 USDT |
12,915,897.0800 OSMO |
0.3692 USDT |
0.3013 USDT |
0.3174 USDT |
0.3363 USDT |
| 2024-08-04 |
0.3748 USDT |
3,089,949.1200 OSMO |
0.3863 USDT |
0.3566 USDT |
0.3663 USDT |
0.3741 USDT |
| 2024-08-03 |
0.3955 USDT |
4,179,979.4200 OSMO |
0.4059 USDT |
0.3771 USDT |
0.3826 USDT |
0.3841 USDT |
| 2024-08-02 |
0.4210 USDT |
6,907,105.4500 OSMO |
0.4416 USDT |
0.4009 USDT |
0.4062 USDT |
0.4044 USDT |
| 2024-08-01 |
0.4403 USDT |
6,456,743.1400 OSMO |
0.4500 USDT |
0.4198 USDT |
0.4297 USDT |
0.4419 USDT |
| 2024-07-31 |
0.4599 USDT |
4,553,439.0200 OSMO |
0.4618 USDT |
0.4478 USDT |
0.4526 USDT |
0.4523 USDT |
| 2024-07-30 |
0.4721 USDT |
3,534,013.3400 OSMO |
0.4756 USDT |
0.4565 USDT |
0.4612 USDT |
0.4612 USDT |
| 2024-07-29 |
0.4879 USDT |
2,159,974.4600 OSMO |
0.4796 USDT |
0.4756 USDT |
0.4797 USDT |
0.4758 USDT |
| 2024-07-28 |
0.4805 USDT |
854,357.2600 OSMO |
0.4870 USDT |
0.4754 USDT |
0.4782 USDT |
0.4801 USDT |
| 2024-07-27 |
0.4873 USDT |
1,130,267.2100 OSMO |
0.4870 USDT |
0.4779 USDT |
0.4855 USDT |
0.4893 USDT |
| 2024-07-26 |
0.4815 USDT |
1,623,048.7200 OSMO |
0.4722 USDT |
0.4709 USDT |
0.4746 USDT |
0.4862 USDT |
| 2024-07-25 |
0.4667 USDT |
2,281,836.1600 OSMO |
0.4823 USDT |
0.4557 USDT |
0.4628 USDT |
0.4717 USDT |
| 2024-07-24 |
0.4997 USDT |
2,008,351.3100 OSMO |
0.5021 USDT |
0.4815 USDT |
0.4850 USDT |
0.4843 USDT |
| 2024-07-23 |
0.5127 USDT |
1,998,735.5600 OSMO |
0.5173 USDT |
0.4974 USDT |
0.5031 USDT |
0.5016 USDT |
| 2024-07-22 |
0.5330 USDT |
3,141,007.0500 OSMO |
0.5437 USDT |
0.5158 USDT |
0.5204 USDT |
0.5176 USDT |
| 2024-07-21 |
0.5431 USDT |
3,241,894.6100 OSMO |
0.5609 USDT |
0.5337 USDT |
0.5390 USDT |
0.5391 USDT |
| 2024-07-20 |
0.5518 USDT |
1,723,142.2800 OSMO |
0.5455 USDT |
0.5402 USDT |
0.5434 USDT |
0.5583 USDT |
| 2024-07-19 |
0.5331 USDT |
1,437,906.2600 OSMO |
0.5324 USDT |
0.5202 USDT |
0.5245 USDT |
0.5456 USDT |
| 2024-07-18 |
0.5358 USDT |
1,372,550.9900 OSMO |
0.5374 USDT |
0.5240 USDT |
0.5279 USDT |
0.5301 USDT |
| 2024-07-17 |
0.5446 USDT |
2,148,741.8300 OSMO |
0.5408 USDT |
0.5317 USDT |
0.5385 USDT |
0.5386 USDT |
| 2024-07-16 |
0.5252 USDT |
2,903,699.1500 OSMO |
0.5241 USDT |
0.5064 USDT |
0.5122 USDT |
0.5398 USDT |
| 2024-07-15 |
0.5037 USDT |
2,750,367.0700 OSMO |
0.4894 USDT |
0.4878 USDT |
0.4923 USDT |
0.5217 USDT |
| 2024-07-14 |
0.4838 USDT |
1,350,835.5800 OSMO |
0.4836 USDT |
0.4781 USDT |
0.4809 USDT |
0.4894 USDT |
| 2024-07-13 |
0.4813 USDT |
1,514,860.0900 OSMO |
0.4775 USDT |
0.4759 USDT |
0.4790 USDT |
0.4797 USDT |
| 2024-07-12 |
0.4733 USDT |
1,742,684.7100 OSMO |
0.4749 USDT |
0.4671 USDT |
0.4695 USDT |
0.4760 USDT |
| 2024-07-11 |
0.4901 USDT |
2,650,657.1400 OSMO |
0.4927 USDT |
0.4757 USDT |
0.4777 USDT |
0.4771 USDT |
| 2024-07-10 |
0.4983 USDT |
2,596,176.0900 OSMO |
0.5023 USDT |
0.4906 USDT |
0.4921 USDT |
0.4918 USDT |
| 2024-07-09 |
0.5006 USDT |
7,080,001.2500 OSMO |
0.4760 USDT |
0.4727 USDT |
0.4781 USDT |
0.5022 USDT |
| 2024-07-08 |
0.4716 USDT |
2,850,760.5100 OSMO |
0.4608 USDT |
0.4459 USDT |
0.4531 USDT |
0.4756 USDT |
| 2024-07-07 |
0.4747 USDT |
1,519,471.8700 OSMO |
0.4836 USDT |
0.4621 USDT |
0.4657 USDT |
0.4632 USDT |
| 2024-07-06 |
0.4589 USDT |
1,786,273.0800 OSMO |
0.4390 USDT |
0.4377 USDT |
0.4430 USDT |
0.4854 USDT |
| 2024-07-05 |
0.4253 USDT |
5,889,804.4200 OSMO |
0.4598 USDT |
0.4012 USDT |
0.4174 USDT |
0.4407 USDT |
| 2024-07-04 |
0.4814 USDT |
3,811,295.1200 OSMO |
0.5030 USDT |
0.4629 USDT |
0.4705 USDT |
0.4634 USDT |
| 2024-07-03 |
0.5190 USDT |
2,229,178.1700 OSMO |
0.5396 USDT |
0.4969 USDT |
0.5025 USDT |
0.5002 USDT |
| 2024-07-02 |
0.5437 USDT |
1,865,022.9900 OSMO |
0.5470 USDT |
0.5366 USDT |
0.5395 USDT |
0.5396 USDT |
| 2024-07-01 |
0.5437 USDT |
2,442,757.6900 OSMO |
0.5401 USDT |
0.5380 USDT |
0.5407 USDT |
0.5457 USDT |
| 2024-06-30 |
0.5290 USDT |
1,295,886.9500 OSMO |
0.5229 USDT |
0.5197 USDT |
0.5217 USDT |
0.5411 USDT |
| 2024-06-29 |
0.5302 USDT |
1,099,152.5800 OSMO |
0.5260 USDT |
0.5212 USDT |
0.5234 USDT |
0.5218 USDT |
| 2024-06-28 |
0.5369 USDT |
2,218,764.7000 OSMO |
0.5458 USDT |
0.5244 USDT |
0.5264 USDT |
0.5256 USDT |
| 2024-06-27 |
0.5411 USDT |
2,767,159.1400 OSMO |
0.5319 USDT |
0.5251 USDT |
0.5279 USDT |
0.5452 USDT |
| 2024-06-26 |
0.5395 USDT |
2,993,391.0300 OSMO |
0.5474 USDT |
0.5280 USDT |
0.5314 USDT |
0.5344 USDT |
| 2024-06-25 |
0.5493 USDT |
1,936,931.5400 OSMO |
0.5417 USDT |
0.5405 USDT |
0.5437 USDT |
0.5493 USDT |