Identifier on DigiFinex: osmo_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
0.3987 USDT |
3,760.3600 OSMO |
0.3732 USDT |
0.3730 USDT |
0.3753 USDT |
0.3731 USDT |
| 2025-01-26 |
0.4177 USDT |
55,095.6200 OSMO |
0.4162 USDT |
0.4150 USDT |
0.4202 USDT |
0.4265 USDT |
| 2025-01-25 |
0.4154 USDT |
915.8300 OSMO |
0.4175 USDT |
0.4169 USDT |
0.4180 USDT |
0.4171 USDT |
| 2025-01-24 |
0.4214 USDT |
31,289.9500 OSMO |
0.4323 USDT |
0.4252 USDT |
0.4304 USDT |
0.4291 USDT |
| 2025-01-23 |
0.4108 USDT |
81,620.7400 OSMO |
0.4033 USDT |
0.4017 USDT |
0.4090 USDT |
0.4168 USDT |
| 2025-01-22 |
0.4255 USDT |
37,478.1400 OSMO |
0.4218 USDT |
0.4194 USDT |
0.4234 USDT |
0.4214 USDT |
| 2025-01-21 |
0.4150 USDT |
29,500.9700 OSMO |
0.4339 USDT |
0.4225 USDT |
0.4274 USDT |
0.4227 USDT |
| 2025-01-20 |
0.4233 USDT |
82,364.1900 OSMO |
0.4364 USDT |
0.4166 USDT |
0.4288 USDT |
0.4221 USDT |
| 2025-01-19 |
0.4392 USDT |
128,002.1700 OSMO |
0.4445 USDT |
0.4111 USDT |
0.4293 USDT |
0.4149 USDT |
| 2025-01-18 |
0.4695 USDT |
70,700.0500 OSMO |
0.4623 USDT |
0.4520 USDT |
0.4564 USDT |
0.4547 USDT |
| 2025-01-17 |
0.4894 USDT |
89,500.4400 OSMO |
0.4909 USDT |
0.4844 USDT |
0.4868 USDT |
0.4886 USDT |
| 2025-01-16 |
0.4737 USDT |
66,032.2900 OSMO |
0.4645 USDT |
0.4641 USDT |
0.4734 USDT |
0.4793 USDT |
| 2025-01-15 |
0.4561 USDT |
4,328.4800 OSMO |
0.4729 USDT |
0.4729 USDT |
0.4776 USDT |
0.4771 USDT |
| 2025-01-14 |
0.4425 USDT |
61,525.0600 OSMO |
0.4428 USDT |
0.4384 USDT |
0.4432 USDT |
0.4503 USDT |
| 2025-01-13 |
0.4297 USDT |
76,793.4900 OSMO |
0.4225 USDT |
0.4170 USDT |
0.4240 USDT |
0.4310 USDT |
| 2025-01-12 |
0.4601 USDT |
18,243.8500 OSMO |
0.4587 USDT |
0.4576 USDT |
0.4614 USDT |
0.4613 USDT |
| 2025-01-11 |
0.4602 USDT |
30,404.0200 OSMO |
0.4585 USDT |
0.4541 USDT |
0.4564 USDT |
0.4607 USDT |
| 2025-01-10 |
0.4658 USDT |
82,662.7600 OSMO |
0.4620 USDT |
0.4576 USDT |
0.4666 USDT |
0.4759 USDT |
| 2025-01-09 |
0.4730 USDT |
15,779.3400 OSMO |
0.4622 USDT |
0.4539 USDT |
0.4646 USDT |
0.4545 USDT |
| 2025-01-08 |
0.4945 USDT |
78,149.9000 OSMO |
0.4830 USDT |
0.4596 USDT |
0.4848 USDT |
0.4725 USDT |
| 2025-01-07 |
0.5620 USDT |
6,890.8900 OSMO |
0.5251 USDT |
0.5241 USDT |
0.5278 USDT |
0.5242 USDT |
| 2025-01-06 |
0.5901 USDT |
7,007.2200 OSMO |
0.5854 USDT |
0.5821 USDT |
0.5854 USDT |
0.5821 USDT |
| 2025-01-05 |
0.4874 USDT |
6,178.2200 OSMO |
0.4995 USDT |
0.4992 USDT |
0.5028 USDT |
0.5027 USDT |
| 2025-01-04 |
0.4827 USDT |
20,534.5000 OSMO |
0.4792 USDT |
0.4790 USDT |
0.4809 USDT |
0.4807 USDT |
| 2025-01-03 |
0.4588 USDT |
2,937.5400 OSMO |
0.4769 USDT |
0.4766 USDT |
0.4810 USDT |
0.4804 USDT |
| 2025-01-02 |
0.4496 USDT |
1,699.0400 OSMO |
0.4538 USDT |
0.4533 USDT |
0.4545 USDT |
0.4544 USDT |
| 2025-01-01 |
0.4333 USDT |
67,347.3300 OSMO |
0.4388 USDT |
0.4302 USDT |
0.4334 USDT |
0.4307 USDT |
| 2024-12-31 |
0.4439 USDT |
1,397.3900 OSMO |
0.4396 USDT |
0.4386 USDT |
0.4398 USDT |
0.4391 USDT |
| 2024-12-30 |
0.4491 USDT |
65,906.7000 OSMO |
0.4348 USDT |
0.4348 USDT |
0.4430 USDT |
0.4409 USDT |
| 2024-12-29 |
0.4651 USDT |
3,653.5700 OSMO |
0.4560 USDT |
0.4524 USDT |
0.4563 USDT |
0.4530 USDT |
| 2024-12-28 |
0.4550 USDT |
127,145.7700 OSMO |
0.4469 USDT |
0.4466 USDT |
0.4499 USDT |
0.4668 USDT |
| 2024-12-27 |
0.4518 USDT |
86,974.4500 OSMO |
0.4624 USDT |
0.4436 USDT |
0.4460 USDT |
0.4437 USDT |
| 2024-12-26 |
0.4620 USDT |
37,344.8900 OSMO |
0.4486 USDT |
0.4425 USDT |
0.4457 USDT |
0.4427 USDT |
| 2024-12-25 |
0.4628 USDT |
96,793.4400 OSMO |
0.4599 USDT |
0.4565 USDT |
0.4626 USDT |
0.4681 USDT |
| 2024-12-24 |
0.4596 USDT |
46.9400 OSMO |
0.4641 USDT |
0.4640 USDT |
0.4641 USDT |
0.4640 USDT |
| 2024-12-23 |
0.4359 USDT |
176,115.6700 OSMO |
0.4391 USDT |
0.4290 USDT |
0.4346 USDT |
0.4408 USDT |
| 2024-12-22 |
0.4413 USDT |
6,073.7800 OSMO |
0.4391 USDT |
0.4346 USDT |
0.4401 USDT |
0.4350 USDT |
| 2024-12-21 |
0.4694 USDT |
12,436.1100 OSMO |
0.4454 USDT |
0.4389 USDT |
0.4456 USDT |
0.4400 USDT |
| 2024-12-20 |
0.4470 USDT |
133,391.0200 OSMO |
0.4521 USDT |
0.4497 USDT |
0.4589 USDT |
0.4662 USDT |
| 2024-12-19 |
0.4903 USDT |
161,159.5000 OSMO |
0.4845 USDT |
0.4490 USDT |
0.4624 USDT |
0.4654 USDT |
| 2024-12-18 |
0.5402 USDT |
168,423.4000 OSMO |
0.5416 USDT |
0.5047 USDT |
0.5143 USDT |
0.5124 USDT |
| 2024-12-17 |
0.5705 USDT |
32.2600 OSMO |
0.5587 USDT |
0.5587 USDT |
0.5587 USDT |
0.5587 USDT |
| 2024-12-16 |
0.5949 USDT |
107,369.2600 OSMO |
0.5893 USDT |
0.5794 USDT |
0.5880 USDT |
0.5823 USDT |
| 2024-12-15 |
0.6151 USDT |
5,250.0500 OSMO |
0.6311 USDT |
0.6294 USDT |
0.6337 USDT |
0.6332 USDT |
| 2024-12-14 |
0.6435 USDT |
1,217.6100 OSMO |
0.6066 USDT |
0.6066 USDT |
0.6099 USDT |
0.6099 USDT |
| 2024-12-13 |
0.6461 USDT |
119,363.4300 OSMO |
0.6441 USDT |
0.6360 USDT |
0.6421 USDT |
0.6515 USDT |
| 2024-12-12 |
0.6732 USDT |
154,212.2500 OSMO |
0.6764 USDT |
0.6519 USDT |
0.6570 USDT |
0.6533 USDT |
| 2024-12-11 |
0.6480 USDT |
6,078.3500 OSMO |
0.6684 USDT |
0.6680 USDT |
0.6712 USDT |
0.6710 USDT |
| 2024-12-10 |
0.6364 USDT |
195,705.6900 OSMO |
0.6340 USDT |
0.5798 USDT |
0.5992 USDT |
0.6248 USDT |
| 2024-12-09 |
0.7303 USDT |
132,973.4200 OSMO |
0.7176 USDT |
0.7157 USDT |
0.7295 USDT |
0.7262 USDT |