Identifier on Binance: OSMOUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-09-30 |
0.3144 USDT |
2,640,512.9300 OSMO |
0.3110 USDT |
0.3100 USDT |
0.3120 USDT |
0.3130 USDT |
| 2023-09-29 |
0.3115 USDT |
2,312,308.4600 OSMO |
0.3120 USDT |
0.3070 USDT |
0.3110 USDT |
0.3120 USDT |
| 2023-09-28 |
0.3097 USDT |
2,617,378.2800 OSMO |
0.3060 USDT |
0.3040 USDT |
0.3060 USDT |
0.3120 USDT |
| 2023-09-27 |
0.3127 USDT |
2,916,046.2200 OSMO |
0.3160 USDT |
0.3040 USDT |
0.3060 USDT |
0.3050 USDT |
| 2023-09-26 |
0.3166 USDT |
1,288,640.8900 OSMO |
0.3180 USDT |
0.3130 USDT |
0.3160 USDT |
0.3160 USDT |
| 2023-09-25 |
0.3181 USDT |
1,319,806.1300 OSMO |
0.3180 USDT |
0.3150 USDT |
0.3170 USDT |
0.3180 USDT |
| 2023-09-24 |
0.3230 USDT |
962,038.8900 OSMO |
0.3240 USDT |
0.3210 USDT |
0.3230 USDT |
0.3220 USDT |
| 2023-09-23 |
0.3240 USDT |
1,047,029.8600 OSMO |
0.3250 USDT |
0.3220 USDT |
0.3240 USDT |
0.3240 USDT |
| 2023-09-22 |
0.3244 USDT |
995,554.8500 OSMO |
0.3240 USDT |
0.3220 USDT |
0.3240 USDT |
0.3250 USDT |
| 2023-09-21 |
0.3308 USDT |
1,657,645.5100 OSMO |
0.3330 USDT |
0.3250 USDT |
0.3270 USDT |
0.3250 USDT |
| 2023-09-20 |
0.3356 USDT |
1,356,811.6900 OSMO |
0.3400 USDT |
0.3300 USDT |
0.3330 USDT |
0.3330 USDT |
| 2023-09-19 |
0.3383 USDT |
1,346,726.8100 OSMO |
0.3360 USDT |
0.3340 USDT |
0.3360 USDT |
0.3410 USDT |
| 2023-09-18 |
0.3358 USDT |
1,790,211.0300 OSMO |
0.3300 USDT |
0.3270 USDT |
0.3310 USDT |
0.3360 USDT |
| 2023-09-17 |
0.3346 USDT |
1,967,928.0700 OSMO |
0.3390 USDT |
0.3260 USDT |
0.3310 USDT |
0.3300 USDT |
| 2023-09-16 |
0.3367 USDT |
1,645,836.2800 OSMO |
0.3330 USDT |
0.3320 USDT |
0.3340 USDT |
0.3380 USDT |
| 2023-09-15 |
0.3297 USDT |
1,790,011.7200 OSMO |
0.3300 USDT |
0.3240 USDT |
0.3290 USDT |
0.3320 USDT |
| 2023-09-14 |
0.3293 USDT |
3,022,734.3200 OSMO |
0.3260 USDT |
0.3240 USDT |
0.3280 USDT |
0.3300 USDT |
| 2023-09-13 |
0.3250 USDT |
1,708,734.9500 OSMO |
0.3220 USDT |
0.3210 USDT |
0.3240 USDT |
0.3260 USDT |
| 2023-09-12 |
0.3253 USDT |
2,498,400.7100 OSMO |
0.3180 USDT |
0.3180 USDT |
0.3200 USDT |
0.3220 USDT |
| 2023-09-11 |
0.3282 USDT |
2,757,514.3500 OSMO |
0.3370 USDT |
0.3170 USDT |
0.3190 USDT |
0.3190 USDT |
| 2023-09-10 |
0.3407 USDT |
2,227,393.9600 OSMO |
0.3500 USDT |
0.3330 USDT |
0.3370 USDT |
0.3380 USDT |
| 2023-09-09 |
0.3498 USDT |
1,570,498.2200 OSMO |
0.3500 USDT |
0.3470 USDT |
0.3500 USDT |
0.3490 USDT |
| 2023-09-08 |
0.3521 USDT |
2,999,683.3200 OSMO |
0.3600 USDT |
0.3400 USDT |
0.3500 USDT |
0.3510 USDT |
| 2023-09-07 |
0.3583 USDT |
1,926,563.7900 OSMO |
0.3610 USDT |
0.3530 USDT |
0.3560 USDT |
0.3580 USDT |
| 2023-09-06 |
0.3579 USDT |
2,145,503.8800 OSMO |
0.3600 USDT |
0.3510 USDT |
0.3560 USDT |
0.3590 USDT |
| 2023-09-05 |
0.3554 USDT |
1,915,157.2000 OSMO |
0.3550 USDT |
0.3500 USDT |
0.3530 USDT |
0.3590 USDT |
| 2023-09-04 |
0.3559 USDT |
1,582,736.4100 OSMO |
0.3580 USDT |
0.3520 USDT |
0.3550 USDT |
0.3550 USDT |
| 2023-09-03 |
0.3562 USDT |
910,803.0500 OSMO |
0.3560 USDT |
0.3530 USDT |
0.3560 USDT |
0.3560 USDT |
| 2023-09-02 |
0.3545 USDT |
1,143,345.9000 OSMO |
0.3530 USDT |
0.3500 USDT |
0.3530 USDT |
0.3570 USDT |
| 2023-09-01 |
0.3585 USDT |
1,482,153.3100 OSMO |
0.3620 USDT |
0.3510 USDT |
0.3540 USDT |
0.3530 USDT |
| 2023-08-31 |
0.3809 USDT |
4,944,196.4100 OSMO |
0.3770 USDT |
0.3590 USDT |
0.3630 USDT |
0.3610 USDT |