Identifier on Binance: OSMOUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
0.7801 USDT |
4,500,388.3500 OSMO |
0.7585 USDT |
0.7564 USDT |
0.7624 USDT |
0.7871 USDT |
| 2023-12-07 |
0.7511 USDT |
4,530,441.8700 OSMO |
0.7375 USDT |
0.7335 USDT |
0.7419 USDT |
0.7577 USDT |
| 2023-12-06 |
0.7600 USDT |
4,466,991.4000 OSMO |
0.7658 USDT |
0.7400 USDT |
0.7514 USDT |
0.7400 USDT |
| 2023-12-05 |
0.7379 USDT |
3,964,898.8000 OSMO |
0.7349 USDT |
0.7104 USDT |
0.7168 USDT |
0.7683 USDT |
| 2023-12-04 |
0.7382 USDT |
6,564,565.8500 OSMO |
0.7294 USDT |
0.7090 USDT |
0.7314 USDT |
0.7326 USDT |
| 2023-12-03 |
0.7120 USDT |
2,795,376.2800 OSMO |
0.7092 USDT |
0.7004 USDT |
0.7056 USDT |
0.7320 USDT |
| 2023-12-02 |
0.7021 USDT |
2,766,321.5800 OSMO |
0.6931 USDT |
0.6901 USDT |
0.6930 USDT |
0.7105 USDT |
| 2023-12-01 |
0.6956 USDT |
3,827,693.5400 OSMO |
0.6917 USDT |
0.6870 USDT |
0.6926 USDT |
0.6936 USDT |
| 2023-11-30 |
0.7109 USDT |
6,983,438.7600 OSMO |
0.7002 USDT |
0.6832 USDT |
0.6915 USDT |
0.6900 USDT |
| 2023-11-29 |
0.6759 USDT |
7,966,744.9500 OSMO |
0.6450 USDT |
0.6428 USDT |
0.6490 USDT |
0.6984 USDT |
| 2023-11-28 |
0.6356 USDT |
3,192,445.1800 OSMO |
0.6436 USDT |
0.6176 USDT |
0.6255 USDT |
0.6430 USDT |
| 2023-11-27 |
0.6506 USDT |
3,273,925.8200 OSMO |
0.6777 USDT |
0.6294 USDT |
0.6354 USDT |
0.6436 USDT |
| 2023-11-26 |
0.6720 USDT |
4,178,028.8100 OSMO |
0.6694 USDT |
0.6536 USDT |
0.6640 USDT |
0.6805 USDT |
| 2023-11-25 |
0.6574 USDT |
2,953,141.9800 OSMO |
0.6492 USDT |
0.6432 USDT |
0.6470 USDT |
0.6699 USDT |
| 2023-11-24 |
0.6479 USDT |
3,317,868.2900 OSMO |
0.6330 USDT |
0.6300 USDT |
0.6351 USDT |
0.6473 USDT |
| 2023-11-23 |
0.6350 USDT |
3,005,874.9700 OSMO |
0.6354 USDT |
0.6280 USDT |
0.6320 USDT |
0.6313 USDT |
| 2023-11-22 |
0.6180 USDT |
3,558,791.7100 OSMO |
0.5907 USDT |
0.5883 USDT |
0.6045 USDT |
0.6354 USDT |
| 2023-11-21 |
0.6251 USDT |
5,591,497.5200 OSMO |
0.6456 USDT |
0.5927 USDT |
0.5997 USDT |
0.5975 USDT |
| 2023-11-20 |
0.6674 USDT |
4,341,331.5700 OSMO |
0.6714 USDT |
0.6440 USDT |
0.6531 USDT |
0.6482 USDT |
| 2023-11-19 |
0.6698 USDT |
5,914,408.4400 OSMO |
0.6830 USDT |
0.6546 USDT |
0.6627 USDT |
0.6683 USDT |
| 2023-11-18 |
0.7054 USDT |
14,073,307.1700 OSMO |
0.6631 USDT |
0.6300 USDT |
0.6399 USDT |
0.6844 USDT |
| 2023-11-17 |
0.6719 USDT |
5,220,879.5900 OSMO |
0.6715 USDT |
0.6372 USDT |
0.6525 USDT |
0.6617 USDT |
| 2023-11-16 |
0.6919 USDT |
6,582,986.6000 OSMO |
0.6854 USDT |
0.6635 USDT |
0.6740 USDT |
0.6826 USDT |
| 2023-11-15 |
0.6458 USDT |
8,223,569.8700 OSMO |
0.6079 USDT |
0.6000 USDT |
0.6074 USDT |
0.6815 USDT |
| 2023-11-14 |
0.6234 USDT |
8,408,339.9500 OSMO |
0.6302 USDT |
0.5889 USDT |
0.6093 USDT |
0.6111 USDT |
| 2023-11-13 |
0.6724 USDT |
14,762,687.2800 OSMO |
0.6201 USDT |
0.6175 USDT |
0.6277 USDT |
0.6422 USDT |
| 2023-11-12 |
0.6295 USDT |
8,866,345.6900 OSMO |
0.6351 USDT |
0.6124 USDT |
0.6237 USDT |
0.6262 USDT |
| 2023-11-11 |
0.6190 USDT |
23,837,094.5300 OSMO |
0.5523 USDT |
0.5422 USDT |
0.5513 USDT |
0.6355 USDT |
| 2023-11-10 |
0.5370 USDT |
6,092,718.8500 OSMO |
0.5286 USDT |
0.5215 USDT |
0.5285 USDT |
0.5494 USDT |
| 2023-11-09 |
0.5270 USDT |
8,412,305.2200 OSMO |
0.5264 USDT |
0.4980 USDT |
0.5216 USDT |
0.5250 USDT |
| 2023-11-08 |
0.5198 USDT |
5,481,368.8100 OSMO |
0.5070 USDT |
0.5038 USDT |
0.5088 USDT |
0.5280 USDT |
| 2023-11-07 |
0.5160 USDT |
7,640,192.2300 OSMO |
0.5391 USDT |
0.4937 USDT |
0.5046 USDT |
0.5075 USDT |
| 2023-11-06 |
0.5272 USDT |
28,656,261.6000 OSMO |
0.4833 USDT |
0.4830 USDT |
0.4925 USDT |
0.5377 USDT |
| 2023-11-05 |
0.4729 USDT |
16,559,896.5800 OSMO |
0.4500 USDT |
0.4460 USDT |
0.4509 USDT |
0.4801 USDT |
| 2023-11-04 |
0.4370 USDT |
10,188,381.5000 OSMO |
0.4320 USDT |
0.4255 USDT |
0.4342 USDT |
0.4467 USDT |
| 2023-11-03 |
0.4431 USDT |
52,304,742.5600 OSMO |
0.4884 USDT |
0.4050 USDT |
0.4166 USDT |
0.4321 USDT |
| 2023-11-02 |
0.5357 USDT |
84,351,131.1200 OSMO |
0.3558 USDT |
0.3542 USDT |
0.3586 USDT |
0.4679 USDT |
| 2023-11-01 |
0.3479 USDT |
12,153,195.2100 OSMO |
0.3603 USDT |
0.3337 USDT |
0.3382 USDT |
0.3560 USDT |
| 2023-10-31 |
0.3701 USDT |
45,114,708.2300 OSMO |
0.3676 USDT |
0.3414 USDT |
0.3517 USDT |
0.3599 USDT |
| 2023-10-30 |
0.3410 USDT |
38,613,395.6600 OSMO |
0.3033 USDT |
0.2991 USDT |
0.3022 USDT |
0.3600 USDT |
| 2023-10-29 |
0.2931 USDT |
4,700,541.9600 OSMO |
0.2881 USDT |
0.2835 USDT |
0.2848 USDT |
0.3033 USDT |
| 2023-10-28 |
0.2833 USDT |
3,434,970.5100 OSMO |
0.2772 USDT |
0.2761 USDT |
0.2780 USDT |
0.2883 USDT |
| 2023-10-27 |
0.2743 USDT |
4,269,960.4900 OSMO |
0.2737 USDT |
0.2677 USDT |
0.2715 USDT |
0.2759 USDT |
| 2023-10-26 |
0.2742 USDT |
7,198,855.3300 OSMO |
0.2688 USDT |
0.2669 USDT |
0.2703 USDT |
0.2730 USDT |
| 2023-10-25 |
0.2636 USDT |
6,431,740.4100 OSMO |
0.2565 USDT |
0.2548 USDT |
0.2574 USDT |
0.2675 USDT |
| 2023-10-24 |
0.2559 USDT |
8,697,706.3700 OSMO |
0.2517 USDT |
0.2485 USDT |
0.2544 USDT |
0.2573 USDT |
| 2023-10-23 |
0.2435 USDT |
4,538,456.2600 OSMO |
0.2402 USDT |
0.2387 USDT |
0.2415 USDT |
0.2515 USDT |
| 2023-10-22 |
0.2390 USDT |
3,912,064.7800 OSMO |
0.2393 USDT |
0.2355 USDT |
0.2372 USDT |
0.2406 USDT |
| 2023-10-21 |
0.2362 USDT |
5,814,475.8200 OSMO |
0.2306 USDT |
0.2290 USDT |
0.2304 USDT |
0.2386 USDT |
| 2023-10-20 |
0.2296 USDT |
4,176,836.9300 OSMO |
0.2260 USDT |
0.2255 USDT |
0.2266 USDT |
0.2311 USDT |