Identifier on Binance: OSMOUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
1.5521 USDT |
2,589,090.8600 OSMO |
1.5342 USDT |
1.5158 USDT |
1.5379 USDT |
1.5769 USDT |
| 2024-01-26 |
1.4964 USDT |
1,552,917.3100 OSMO |
1.4357 USDT |
1.4299 USDT |
1.4367 USDT |
1.5355 USDT |
| 2024-01-25 |
1.4369 USDT |
1,469,126.9300 OSMO |
1.4615 USDT |
1.4078 USDT |
1.4222 USDT |
1.4383 USDT |
| 2024-01-24 |
1.4615 USDT |
1,841,907.5900 OSMO |
1.4489 USDT |
1.4382 USDT |
1.4483 USDT |
1.4457 USDT |
| 2024-01-23 |
1.4009 USDT |
3,053,170.9900 OSMO |
1.4385 USDT |
1.3446 USDT |
1.3686 USDT |
1.4422 USDT |
| 2024-01-22 |
1.4913 USDT |
3,116,577.1200 OSMO |
1.5711 USDT |
1.4311 USDT |
1.4510 USDT |
1.4341 USDT |
| 2024-01-21 |
1.6027 USDT |
907,475.5200 OSMO |
1.6191 USDT |
1.5705 USDT |
1.5802 USDT |
1.5714 USDT |
| 2024-01-20 |
1.6163 USDT |
1,173,090.6600 OSMO |
1.6293 USDT |
1.5926 USDT |
1.6048 USDT |
1.6164 USDT |
| 2024-01-19 |
1.6089 USDT |
1,974,429.9500 OSMO |
1.6338 USDT |
1.5512 USDT |
1.5995 USDT |
1.6317 USDT |
| 2024-01-18 |
1.6998 USDT |
2,455,037.9900 OSMO |
1.7493 USDT |
1.6201 USDT |
1.6421 USDT |
1.6387 USDT |
| 2024-01-17 |
1.7644 USDT |
2,249,965.5400 OSMO |
1.7864 USDT |
1.7400 USDT |
1.7527 USDT |
1.7469 USDT |
| 2024-01-16 |
1.7830 USDT |
2,470,929.9800 OSMO |
1.7622 USDT |
1.7558 USDT |
1.7739 USDT |
1.7871 USDT |
| 2024-01-15 |
1.7719 USDT |
2,152,345.8200 OSMO |
1.7541 USDT |
1.7455 USDT |
1.7652 USDT |
1.7724 USDT |
| 2024-01-14 |
1.7879 USDT |
2,265,293.4100 OSMO |
1.7941 USDT |
1.7601 USDT |
1.7767 USDT |
1.7669 USDT |
| 2024-01-13 |
1.7622 USDT |
2,735,098.4800 OSMO |
1.7463 USDT |
1.7029 USDT |
1.7325 USDT |
1.7918 USDT |
| 2024-01-12 |
1.8276 USDT |
4,401,826.4800 OSMO |
1.8955 USDT |
1.6943 USDT |
1.7450 USDT |
1.7501 USDT |
| 2024-01-11 |
1.8957 USDT |
5,187,042.4900 OSMO |
1.8674 USDT |
1.8340 USDT |
1.8541 USDT |
1.8881 USDT |
| 2024-01-10 |
1.7721 USDT |
3,477,131.9900 OSMO |
1.7581 USDT |
1.7329 USDT |
1.7634 USDT |
1.8672 USDT |
| 2024-01-09 |
1.8337 USDT |
4,278,635.7900 OSMO |
1.8796 USDT |
1.7403 USDT |
1.7641 USDT |
1.7566 USDT |
| 2024-01-08 |
1.7808 USDT |
4,361,976.0200 OSMO |
1.7850 USDT |
1.6806 USDT |
1.7172 USDT |
1.8808 USDT |
| 2024-01-07 |
1.8005 USDT |
4,018,346.1600 OSMO |
1.7837 USDT |
1.7717 USDT |
1.7858 USDT |
1.7782 USDT |
| 2024-01-06 |
1.7665 USDT |
5,547,410.2300 OSMO |
1.8000 USDT |
1.7031 USDT |
1.7325 USDT |
1.7670 USDT |
| 2024-01-05 |
1.8918 USDT |
14,939,813.1900 OSMO |
2.1099 USDT |
1.7044 USDT |
1.7327 USDT |
1.7531 USDT |
| 2024-01-04 |
1.7293 USDT |
9,995,956.0100 OSMO |
1.5145 USDT |
1.5032 USDT |
1.5232 USDT |
2.0990 USDT |
| 2024-01-03 |
1.5265 USDT |
6,083,996.9500 OSMO |
1.5788 USDT |
1.4166 USDT |
1.4857 USDT |
1.5163 USDT |
| 2024-01-02 |
1.5867 USDT |
4,353,949.4700 OSMO |
1.5656 USDT |
1.5550 USDT |
1.5785 USDT |
1.5810 USDT |
| 2024-01-01 |
1.5292 USDT |
2,145,060.3800 OSMO |
1.5140 USDT |
1.4995 USDT |
1.5073 USDT |
1.5589 USDT |
| 2023-12-31 |
1.5333 USDT |
1,724,408.9700 OSMO |
1.5189 USDT |
1.5099 USDT |
1.5216 USDT |
1.5323 USDT |
| 2023-12-30 |
1.5171 USDT |
2,185,155.9700 OSMO |
1.5533 USDT |
1.4692 USDT |
1.4984 USDT |
1.5203 USDT |
| 2023-12-29 |
1.5820 USDT |
2,895,024.2100 OSMO |
1.6374 USDT |
1.5295 USDT |
1.5507 USDT |
1.5396 USDT |
| 2023-12-28 |
1.6824 USDT |
3,887,976.0100 OSMO |
1.7602 USDT |
1.6078 USDT |
1.6242 USDT |
1.6309 USDT |
| 2023-12-27 |
1.6913 USDT |
5,606,226.5900 OSMO |
1.7057 USDT |
1.6361 USDT |
1.6588 USDT |
1.7454 USDT |
| 2023-12-26 |
1.9614 USDT |
36,220,742.6500 OSMO |
1.5446 USDT |
1.5323 USDT |
1.5481 USDT |
1.7014 USDT |
| 2023-12-25 |
1.5520 USDT |
2,517,798.6900 OSMO |
1.5472 USDT |
1.5130 USDT |
1.5342 USDT |
1.5539 USDT |
| 2023-12-24 |
1.5412 USDT |
4,226,845.1500 OSMO |
1.4948 USDT |
1.4873 USDT |
1.4990 USDT |
1.5567 USDT |
| 2023-12-23 |
1.4900 USDT |
1,918,228.7100 OSMO |
1.5165 USDT |
1.4695 USDT |
1.4830 USDT |
1.4993 USDT |
| 2023-12-22 |
1.5184 USDT |
4,603,538.5400 OSMO |
1.5055 USDT |
1.4888 USDT |
1.5054 USDT |
1.5101 USDT |
| 2023-12-21 |
1.4563 USDT |
4,814,610.6100 OSMO |
1.4265 USDT |
1.3911 USDT |
1.3996 USDT |
1.5065 USDT |
| 2023-12-20 |
1.4140 USDT |
5,798,805.5100 OSMO |
1.3392 USDT |
1.3286 USDT |
1.3470 USDT |
1.4162 USDT |
| 2023-12-19 |
1.4167 USDT |
7,416,045.4800 OSMO |
1.5203 USDT |
1.2900 USDT |
1.3300 USDT |
1.3376 USDT |
| 2023-12-18 |
1.3467 USDT |
10,807,041.8600 OSMO |
1.3678 USDT |
1.2113 USDT |
1.2424 USDT |
1.5133 USDT |
| 2023-12-17 |
1.4726 USDT |
10,076,496.5100 OSMO |
1.5588 USDT |
1.3622 USDT |
1.3821 USDT |
1.3786 USDT |
| 2023-12-16 |
1.4929 USDT |
13,452,564.6600 OSMO |
1.3616 USDT |
1.3285 USDT |
1.3634 USDT |
1.5419 USDT |
| 2023-12-15 |
1.3299 USDT |
13,756,313.8000 OSMO |
1.2469 USDT |
1.2098 USDT |
1.2353 USDT |
1.3614 USDT |
| 2023-12-14 |
1.1735 USDT |
10,690,679.6300 OSMO |
1.0920 USDT |
1.0781 USDT |
1.0935 USDT |
1.2536 USDT |
| 2023-12-13 |
1.0431 USDT |
9,576,380.2100 OSMO |
1.0770 USDT |
0.9874 USDT |
1.0041 USDT |
1.0855 USDT |
| 2023-12-12 |
1.0191 USDT |
28,881,537.5600 OSMO |
0.8532 USDT |
0.8524 USDT |
0.8783 USDT |
1.0660 USDT |
| 2023-12-11 |
0.8206 USDT |
6,826,882.0000 OSMO |
0.8374 USDT |
0.7766 USDT |
0.8124 USDT |
0.8542 USDT |
| 2023-12-10 |
0.8043 USDT |
3,125,072.8500 OSMO |
0.7915 USDT |
0.7848 USDT |
0.7920 USDT |
0.8353 USDT |
| 2023-12-09 |
0.8089 USDT |
4,315,890.2200 OSMO |
0.7875 USDT |
0.7849 USDT |
0.7964 USDT |
0.8017 USDT |