Identifier on Binance: OSMOUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-19 |
0.2275 USDT |
3,709,670.2900 OSMO |
0.2339 USDT |
0.2241 USDT |
0.2255 USDT |
0.2256 USDT |
| 2023-10-18 |
0.2372 USDT |
6,311,251.3100 OSMO |
0.2405 USDT |
0.2330 USDT |
0.2356 USDT |
0.2339 USDT |
| 2023-10-17 |
0.2456 USDT |
4,755,605.3600 OSMO |
0.2506 USDT |
0.2380 USDT |
0.2406 USDT |
0.2408 USDT |
| 2023-10-16 |
0.2530 USDT |
10,729,183.8100 OSMO |
0.2592 USDT |
0.2478 USDT |
0.2502 USDT |
0.2515 USDT |
| 2023-10-15 |
0.2783 USDT |
26,813,955.4800 OSMO |
0.2505 USDT |
0.2496 USDT |
0.2513 USDT |
0.2591 USDT |
| 2023-10-14 |
0.2508 USDT |
2,246,309.8800 OSMO |
0.2519 USDT |
0.2490 USDT |
0.2506 USDT |
0.2504 USDT |
| 2023-10-13 |
0.2501 USDT |
4,025,608.7900 OSMO |
0.2499 USDT |
0.2471 USDT |
0.2497 USDT |
0.2510 USDT |
| 2023-10-12 |
0.2535 USDT |
4,552,252.4800 OSMO |
0.2600 USDT |
0.2470 USDT |
0.2499 USDT |
0.2510 USDT |
| 2023-10-11 |
0.2642 USDT |
3,149,244.3400 OSMO |
0.2670 USDT |
0.2600 USDT |
0.2620 USDT |
0.2620 USDT |
| 2023-10-10 |
0.2852 USDT |
16,178,024.0100 OSMO |
0.2720 USDT |
0.2640 USDT |
0.2680 USDT |
0.2680 USDT |
| 2023-10-09 |
0.2751 USDT |
3,924,235.8800 OSMO |
0.2840 USDT |
0.2660 USDT |
0.2700 USDT |
0.2710 USDT |
| 2023-10-08 |
0.2898 USDT |
2,232,066.9900 OSMO |
0.2950 USDT |
0.2830 USDT |
0.2860 USDT |
0.2850 USDT |
| 2023-10-07 |
0.2949 USDT |
1,742,349.6900 OSMO |
0.2970 USDT |
0.2920 USDT |
0.2950 USDT |
0.2950 USDT |
| 2023-10-06 |
0.2963 USDT |
1,853,323.6800 OSMO |
0.2940 USDT |
0.2930 USDT |
0.2950 USDT |
0.2970 USDT |
| 2023-10-05 |
0.2971 USDT |
1,773,422.3300 OSMO |
0.3000 USDT |
0.2920 USDT |
0.2950 USDT |
0.2940 USDT |
| 2023-10-04 |
0.3016 USDT |
1,822,863.7700 OSMO |
0.3060 USDT |
0.2980 USDT |
0.3010 USDT |
0.3010 USDT |
| 2023-10-03 |
0.3078 USDT |
2,029,995.2400 OSMO |
0.3080 USDT |
0.3040 USDT |
0.3070 USDT |
0.3050 USDT |
| 2023-10-02 |
0.3151 USDT |
2,566,652.9800 OSMO |
0.3200 USDT |
0.3050 USDT |
0.3080 USDT |
0.3080 USDT |
| 2023-10-01 |
0.3154 USDT |
3,864,208.1400 OSMO |
0.3130 USDT |
0.3100 USDT |
0.3130 USDT |
0.3200 USDT |