Identifier on Binance: OSMOUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |