Identifier on Binance: OSMOUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-06 |
0.9194 USDT |
1,688,977.6200 OSMO |
0.9143 USDT |
0.8999 USDT |
0.9098 USDT |
0.9072 USDT |
| 2024-05-05 |
0.8976 USDT |
1,767,539.2800 OSMO |
0.8807 USDT |
0.8739 USDT |
0.8782 USDT |
0.9155 USDT |
| 2024-05-04 |
0.8812 USDT |
1,179,670.1200 OSMO |
0.8774 USDT |
0.8733 USDT |
0.8783 USDT |
0.8805 USDT |
| 2024-05-03 |
0.8646 USDT |
1,684,788.1400 OSMO |
0.8534 USDT |
0.8456 USDT |
0.8500 USDT |
0.8790 USDT |
| 2024-05-02 |
0.8555 USDT |
2,513,253.6100 OSMO |
0.8616 USDT |
0.8422 USDT |
0.8488 USDT |
0.8556 USDT |
| 2024-05-01 |
0.8349 USDT |
2,625,021.2600 OSMO |
0.8482 USDT |
0.8046 USDT |
0.8191 USDT |
0.8594 USDT |
| 2024-04-30 |
0.8455 USDT |
2,863,413.4000 OSMO |
0.8900 USDT |
0.8058 USDT |
0.8170 USDT |
0.8479 USDT |
| 2024-04-29 |
0.8930 USDT |
1,582,849.9200 OSMO |
0.9225 USDT |
0.8757 USDT |
0.8819 USDT |
0.8910 USDT |
| 2024-04-28 |
0.9417 USDT |
867,929.4300 OSMO |
0.9360 USDT |
0.9226 USDT |
0.9304 USDT |
0.9231 USDT |
| 2024-04-27 |
0.9228 USDT |
1,124,704.1000 OSMO |
0.9261 USDT |
0.9009 USDT |
0.9138 USDT |
0.9381 USDT |
| 2024-04-26 |
0.9268 USDT |
1,539,769.3900 OSMO |
0.9410 USDT |
0.9140 USDT |
0.9220 USDT |
0.9239 USDT |
| 2024-04-25 |
0.9464 USDT |
1,965,648.8200 OSMO |
0.9525 USDT |
0.9300 USDT |
0.9399 USDT |
0.9422 USDT |
| 2024-04-24 |
0.9892 USDT |
1,867,262.1700 OSMO |
1.0082 USDT |
0.9404 USDT |
0.9529 USDT |
0.9527 USDT |
| 2024-04-23 |
1.0387 USDT |
9,703,058.2200 OSMO |
0.9801 USDT |
0.9685 USDT |
0.9753 USDT |
1.0122 USDT |
| 2024-04-22 |
0.9765 USDT |
1,497,150.6500 OSMO |
0.9652 USDT |
0.9592 USDT |
0.9645 USDT |
0.9858 USDT |
| 2024-04-21 |
0.9664 USDT |
1,429,611.6000 OSMO |
0.9757 USDT |
0.9521 USDT |
0.9596 USDT |
0.9624 USDT |
| 2024-04-20 |
0.9395 USDT |
1,432,769.9600 OSMO |
0.9185 USDT |
0.9100 USDT |
0.9211 USDT |
0.9759 USDT |
| 2024-04-19 |
0.9150 USDT |
2,798,552.1600 OSMO |
0.9159 USDT |
0.8576 USDT |
0.8786 USDT |
0.9165 USDT |
| 2024-04-18 |
0.9103 USDT |
2,815,187.7600 OSMO |
0.9095 USDT |
0.8890 USDT |
0.9019 USDT |
0.9175 USDT |
| 2024-04-17 |
0.9172 USDT |
2,401,891.0500 OSMO |
0.9348 USDT |
0.8840 USDT |
0.9063 USDT |
0.9081 USDT |