Identifier on Binance: OSMOUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-24 |
0.5266 USDT |
3,163,916.3900 OSMO |
0.5328 USDT |
0.5096 USDT |
0.5236 USDT |
0.5394 USDT |
| 2024-06-23 |
0.5464 USDT |
1,414,247.2500 OSMO |
0.5482 USDT |
0.5318 USDT |
0.5336 USDT |
0.5327 USDT |
| 2024-06-22 |
0.5514 USDT |
1,321,875.0000 OSMO |
0.5529 USDT |
0.5471 USDT |
0.5489 USDT |
0.5499 USDT |
| 2024-06-21 |
0.5584 USDT |
3,518,340.8700 OSMO |
0.5613 USDT |
0.5472 USDT |
0.5549 USDT |
0.5523 USDT |
| 2024-06-20 |
0.5728 USDT |
4,263,414.3400 OSMO |
0.5665 USDT |
0.5576 USDT |
0.5633 USDT |
0.5623 USDT |
| 2024-06-19 |
0.5447 USDT |
4,317,604.9800 OSMO |
0.5192 USDT |
0.5136 USDT |
0.5207 USDT |
0.5650 USDT |
| 2024-06-18 |
0.5200 USDT |
5,944,088.1300 OSMO |
0.5723 USDT |
0.5000 USDT |
0.5074 USDT |
0.5199 USDT |
| 2024-06-17 |
0.5793 USDT |
3,528,735.1000 OSMO |
0.6100 USDT |
0.5569 USDT |
0.5714 USDT |
0.5722 USDT |
| 2024-06-16 |
0.6012 USDT |
1,012,131.2100 OSMO |
0.6002 USDT |
0.5899 USDT |
0.5954 USDT |
0.6095 USDT |
| 2024-06-15 |
0.6013 USDT |
1,159,511.0500 OSMO |
0.5948 USDT |
0.5937 USDT |
0.5971 USDT |
0.6002 USDT |
| 2024-06-14 |
0.5990 USDT |
3,125,416.2300 OSMO |
0.6012 USDT |
0.5800 USDT |
0.5869 USDT |
0.5945 USDT |
| 2024-06-13 |
0.6176 USDT |
3,129,321.4200 OSMO |
0.6463 USDT |
0.5980 USDT |
0.6029 USDT |
0.6005 USDT |
| 2024-06-12 |
0.6413 USDT |
3,921,787.5600 OSMO |
0.6262 USDT |
0.6130 USDT |
0.6251 USDT |
0.6470 USDT |
| 2024-06-11 |
0.6443 USDT |
4,341,353.5600 OSMO |
0.6620 USDT |
0.6266 USDT |
0.6329 USDT |
0.6269 USDT |
| 2024-06-10 |
0.6810 USDT |
4,136,043.7500 OSMO |
0.7279 USDT |
0.6538 USDT |
0.6649 USDT |
0.6642 USDT |
| 2024-06-09 |
0.7276 USDT |
1,321,107.4400 OSMO |
0.7235 USDT |
0.7188 USDT |
0.7226 USDT |
0.7259 USDT |
| 2024-06-08 |
0.7401 USDT |
1,595,428.3500 OSMO |
0.7529 USDT |
0.7230 USDT |
0.7265 USDT |
0.7253 USDT |
| 2024-06-07 |
0.7861 USDT |
4,241,445.7900 OSMO |
0.8315 USDT |
0.7467 USDT |
0.7535 USDT |
0.7531 USDT |
| 2024-06-06 |
0.8440 USDT |
1,993,062.7000 OSMO |
0.8538 USDT |
0.8270 USDT |
0.8323 USDT |
0.8309 USDT |