Crypto exchange Binance

Market Osmosis (OSMO) / Tether (USDT)

Identifier on Binance: OSMOUSDT
12...45678...1516
Date Price Volume Open Low High Close
2024-04-16 0.9105 USDT 3,420,963.9000 OSMO 0.9160 USDT 0.8807 USDT 0.9033 USDT 0.9375 USDT
2024-04-15 0.9530 USDT 4,506,877.2900 OSMO 0.9642 USDT 0.8947 USDT 0.9133 USDT 0.9171 USDT
2024-04-14 0.9523 USDT 6,680,758.1800 OSMO 0.9358 USDT 0.9034 USDT 0.9332 USDT 0.9743 USDT
2024-04-13 0.9554 USDT 7,707,081.7000 OSMO 1.0349 USDT 0.8376 USDT 0.8918 USDT 0.9369 USDT
2024-04-12 1.1136 USDT 4,992,241.2100 OSMO 1.2419 USDT 1.0073 USDT 1.0353 USDT 1.0341 USDT
2024-04-11 1.2594 USDT 1,990,987.8000 OSMO 1.2770 USDT 1.2342 USDT 1.2457 USDT 1.2420 USDT
2024-04-10 1.2559 USDT 2,061,508.4200 OSMO 1.2709 USDT 1.2257 USDT 1.2392 USDT 1.2747 USDT
2024-04-09 1.3034 USDT 3,010,540.3600 OSMO 1.3455 USDT 1.2665 USDT 1.2813 USDT 1.2790 USDT
2024-04-08 1.3387 USDT 2,689,861.6400 OSMO 1.3194 USDT 1.3000 USDT 1.3069 USDT 1.3475 USDT
2024-04-07 1.3195 USDT 1,628,630.6000 OSMO 1.3118 USDT 1.3065 USDT 1.3146 USDT 1.3198 USDT
2024-04-06 1.2987 USDT 1,074,515.0700 OSMO 1.2839 USDT 1.2762 USDT 1.2928 USDT 1.3151 USDT
2024-04-05 1.2814 USDT 2,321,378.7900 OSMO 1.3121 USDT 1.2568 USDT 1.2725 USDT 1.2822 USDT
2024-04-04 1.2875 USDT 2,732,293.7500 OSMO 1.2572 USDT 1.2275 USDT 1.2417 USDT 1.3103 USDT
2024-04-03 1.2633 USDT 2,361,976.2300 OSMO 1.2512 USDT 1.2240 USDT 1.2534 USDT 1.2579 USDT
2024-04-02 1.2484 USDT 2,531,056.3100 OSMO 1.3084 USDT 1.2208 USDT 1.2356 USDT 1.2550 USDT
2024-04-01 1.3321 USDT 2,870,630.6200 OSMO 1.3831 USDT 1.2896 USDT 1.3026 USDT 1.3145 USDT
2024-03-31 1.3793 USDT 1,762,704.9000 OSMO 1.3665 USDT 1.3647 USDT 1.3723 USDT 1.3830 USDT
2024-03-30 1.3861 USDT 3,266,282.6700 OSMO 1.3904 USDT 1.3593 USDT 1.3719 USDT 1.3664 USDT
2024-03-29 1.3730 USDT 2,067,898.0800 OSMO 1.3613 USDT 1.3484 USDT 1.3614 USDT 1.3939 USDT
2024-03-28 1.3611 USDT 2,414,675.5200 OSMO 1.3608 USDT 1.3410 USDT 1.3561 USDT 1.3628 USDT
2024-03-27 1.3537 USDT 2,763,020.2100 OSMO 1.3428 USDT 1.3221 USDT 1.3428 USDT 1.3596 USDT
2024-03-26 1.3625 USDT 2,911,365.7200 OSMO 1.3560 USDT 1.3319 USDT 1.3424 USDT 1.3481 USDT
2024-03-25 1.3397 USDT 2,688,917.9400 OSMO 1.3144 USDT 1.3063 USDT 1.3150 USDT 1.3639 USDT
2024-03-24 1.2861 USDT 1,837,213.4900 OSMO 1.2774 USDT 1.2626 USDT 1.2676 USDT 1.3129 USDT
2024-03-23 1.2943 USDT 1,870,284.5800 OSMO 1.2919 USDT 1.2701 USDT 1.2816 USDT 1.2843 USDT
2024-03-22 1.3020 USDT 2,710,435.1700 OSMO 1.3328 USDT 1.2604 USDT 1.2718 USDT 1.2813 USDT
2024-03-21 1.3550 USDT 3,488,373.9200 OSMO 1.3543 USDT 1.3228 USDT 1.3327 USDT 1.3309 USDT
2024-03-20 1.2936 USDT 3,401,614.8200 OSMO 1.2537 USDT 1.2110 USDT 1.2376 USDT 1.3555 USDT
2024-03-19 1.2686 USDT 4,106,593.8200 OSMO 1.3200 USDT 1.2010 USDT 1.2455 USDT 1.2499 USDT
2024-03-18 1.3724 USDT 3,815,808.3900 OSMO 1.4198 USDT 1.3200 USDT 1.3363 USDT 1.3344 USDT
2024-03-17 1.3885 USDT 2,810,871.7400 OSMO 1.3821 USDT 1.3060 USDT 1.3434 USDT 1.4112 USDT
2024-03-16 1.4592 USDT 3,121,884.0500 OSMO 1.4965 USDT 1.3532 USDT 1.3832 USDT 1.3697 USDT
2024-03-15 1.4940 USDT 5,720,496.2700 OSMO 1.5937 USDT 1.4300 USDT 1.4648 USDT 1.4881 USDT
2024-03-14 1.6141 USDT 4,523,134.1600 OSMO 1.6531 USDT 1.5424 USDT 1.5754 USDT 1.5915 USDT
2024-03-13 1.6314 USDT 3,441,272.9000 OSMO 1.6241 USDT 1.6037 USDT 1.6205 USDT 1.6483 USDT
2024-03-12 1.6356 USDT 4,413,480.5700 OSMO 1.6607 USDT 1.5701 USDT 1.6216 USDT 1.6245 USDT
2024-03-11 1.6401 USDT 3,062,235.0900 OSMO 1.6164 USDT 1.5775 USDT 1.6050 USDT 1.6579 USDT
2024-03-10 1.6368 USDT 2,700,345.0600 OSMO 1.6512 USDT 1.5874 USDT 1.6100 USDT 1.6093 USDT
2024-03-09 1.6591 USDT 2,926,657.6600 OSMO 1.6518 USDT 1.6351 USDT 1.6440 USDT 1.6535 USDT
2024-03-08 1.6790 USDT 4,299,767.0400 OSMO 1.7401 USDT 1.6267 USDT 1.6480 USDT 1.6490 USDT
2024-03-07 1.7602 USDT 6,883,735.1400 OSMO 1.7770 USDT 1.7111 USDT 1.7281 USDT 1.7297 USDT
2024-03-06 1.6272 USDT 6,266,387.7700 OSMO 1.5374 USDT 1.4984 USDT 1.5250 USDT 1.7683 USDT
2024-03-05 1.5704 USDT 7,013,213.8300 OSMO 1.6025 USDT 1.4523 USDT 1.5034 USDT 1.5350 USDT
2024-03-04 1.6041 USDT 5,328,571.3100 OSMO 1.6049 USDT 1.5768 USDT 1.5973 USDT 1.6080 USDT
2024-03-03 1.5966 USDT 3,825,142.5000 OSMO 1.6149 USDT 1.5577 USDT 1.5923 USDT 1.6003 USDT
2024-03-02 1.6037 USDT 3,526,406.2500 OSMO 1.6050 USDT 1.5874 USDT 1.6045 USDT 1.6149 USDT
2024-03-01 1.5922 USDT 3,060,991.9000 OSMO 1.5802 USDT 1.5756 USDT 1.5862 USDT 1.6003 USDT
2024-02-29 1.6175 USDT 4,127,684.6000 OSMO 1.5995 USDT 1.5570 USDT 1.5784 USDT 1.5772 USDT
2024-02-28 1.6052 USDT 3,336,309.4800 OSMO 1.6088 USDT 1.5368 USDT 1.5858 USDT 1.6023 USDT
2024-02-27 1.6308 USDT 3,381,287.3600 OSMO 1.6247 USDT 1.5981 USDT 1.6165 USDT 1.6120 USDT
12...45678...1516