Identifier on Binance: OSMOUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-05 |
0.8392 USDT |
1,901,623.2500 OSMO |
0.8338 USDT |
0.8297 USDT |
0.8343 USDT |
0.8476 USDT |
| 2024-06-04 |
0.8255 USDT |
2,077,828.7500 OSMO |
0.8218 USDT |
0.8140 USDT |
0.8197 USDT |
0.8321 USDT |
| 2024-06-03 |
0.8298 USDT |
1,576,032.3900 OSMO |
0.8281 USDT |
0.8194 USDT |
0.8237 USDT |
0.8198 USDT |
| 2024-06-02 |
0.8326 USDT |
1,363,095.4700 OSMO |
0.8347 USDT |
0.8202 USDT |
0.8261 USDT |
0.8272 USDT |
| 2024-06-01 |
0.8352 USDT |
1,858,840.7900 OSMO |
0.8408 USDT |
0.8213 USDT |
0.8309 USDT |
0.8351 USDT |
| 2024-05-31 |
0.8522 USDT |
2,102,229.4500 OSMO |
0.8670 USDT |
0.8354 USDT |
0.8440 USDT |
0.8417 USDT |
| 2024-05-30 |
0.8879 USDT |
7,012,722.4700 OSMO |
0.8714 USDT |
0.8551 USDT |
0.8643 USDT |
0.8684 USDT |
| 2024-05-29 |
0.8912 USDT |
2,885,294.6400 OSMO |
0.8881 USDT |
0.8700 USDT |
0.8736 USDT |
0.8736 USDT |
| 2024-05-28 |
0.8709 USDT |
2,301,773.8100 OSMO |
0.8745 USDT |
0.8468 USDT |
0.8541 USDT |
0.8890 USDT |
| 2024-05-27 |
0.8535 USDT |
2,914,979.5900 OSMO |
0.8347 USDT |
0.8291 USDT |
0.8332 USDT |
0.8705 USDT |
| 2024-05-26 |
0.8319 USDT |
1,096,647.4700 OSMO |
0.8338 USDT |
0.8242 USDT |
0.8280 USDT |
0.8347 USDT |
| 2024-05-25 |
0.8295 USDT |
982,580.8000 OSMO |
0.8194 USDT |
0.8184 USDT |
0.8234 USDT |
0.8334 USDT |
| 2024-05-24 |
0.8207 USDT |
1,568,642.9500 OSMO |
0.8318 USDT |
0.8025 USDT |
0.8133 USDT |
0.8191 USDT |
| 2024-05-23 |
0.8477 USDT |
2,824,369.6500 OSMO |
0.8722 USDT |
0.8104 USDT |
0.8273 USDT |
0.8320 USDT |
| 2024-05-22 |
0.8804 USDT |
2,493,212.6300 OSMO |
0.8935 USDT |
0.8624 USDT |
0.8706 USDT |
0.8711 USDT |
| 2024-05-21 |
0.8993 USDT |
2,800,588.2400 OSMO |
0.9044 USDT |
0.8807 USDT |
0.8895 USDT |
0.8917 USDT |
| 2024-05-20 |
0.8610 USDT |
2,694,914.7600 OSMO |
0.8349 USDT |
0.8209 USDT |
0.8328 USDT |
0.8990 USDT |
| 2024-05-19 |
0.8462 USDT |
932,398.0100 OSMO |
0.8640 USDT |
0.8304 USDT |
0.8335 USDT |
0.8341 USDT |
| 2024-05-18 |
0.8692 USDT |
1,388,634.2100 OSMO |
0.8714 USDT |
0.8603 USDT |
0.8651 USDT |
0.8651 USDT |
| 2024-05-17 |
0.8620 USDT |
2,642,234.0600 OSMO |
0.8487 USDT |
0.8428 USDT |
0.8488 USDT |
0.8784 USDT |
| 2024-05-16 |
0.8861 USDT |
7,468,631.2400 OSMO |
0.8466 USDT |
0.8358 USDT |
0.8455 USDT |
0.8470 USDT |
| 2024-05-15 |
0.8082 USDT |
2,805,004.9800 OSMO |
0.7747 USDT |
0.7718 USDT |
0.7773 USDT |
0.8379 USDT |
| 2024-05-14 |
0.7935 USDT |
1,934,286.9700 OSMO |
0.8100 USDT |
0.7728 USDT |
0.7773 USDT |
0.7740 USDT |
| 2024-05-13 |
0.8167 USDT |
2,096,617.9900 OSMO |
0.8267 USDT |
0.7985 USDT |
0.8044 USDT |
0.8103 USDT |
| 2024-05-12 |
0.8278 USDT |
853,265.7400 OSMO |
0.8250 USDT |
0.8211 USDT |
0.8253 USDT |
0.8261 USDT |
| 2024-05-11 |
0.8345 USDT |
1,296,604.4700 OSMO |
0.8334 USDT |
0.8251 USDT |
0.8287 USDT |
0.8251 USDT |
| 2024-05-10 |
0.8585 USDT |
1,689,926.1500 OSMO |
0.8692 USDT |
0.8316 USDT |
0.8356 USDT |
0.8355 USDT |
| 2024-05-09 |
0.8567 USDT |
1,330,534.6000 OSMO |
0.8511 USDT |
0.8435 USDT |
0.8504 USDT |
0.8689 USDT |
| 2024-05-08 |
0.8682 USDT |
1,560,967.7700 OSMO |
0.8742 USDT |
0.8499 USDT |
0.8539 USDT |
0.8521 USDT |
| 2024-05-07 |
0.8975 USDT |
1,388,067.5100 OSMO |
0.9035 USDT |
0.8807 USDT |
0.8866 USDT |
0.8813 USDT |