Identifier on DigiFinex: osmo_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
0.6242 USDT |
161,191.6200 OSMO |
0.6482 USDT |
0.6474 USDT |
0.6620 USDT |
0.6541 USDT |
| 2024-11-23 |
0.5913 USDT |
120,215.7300 OSMO |
0.6173 USDT |
0.5939 USDT |
0.6103 USDT |
0.6161 USDT |
| 2024-11-22 |
0.5486 USDT |
9,464.8300 OSMO |
0.5468 USDT |
0.5456 USDT |
0.5502 USDT |
0.5525 USDT |
| 2024-11-21 |
0.5342 USDT |
65,604.8400 OSMO |
0.5175 USDT |
0.5168 USDT |
0.5239 USDT |
0.5440 USDT |
| 2024-11-20 |
0.5553 USDT |
9,121.2900 OSMO |
0.5400 USDT |
0.5361 USDT |
0.5403 USDT |
0.5369 USDT |
| 2024-11-19 |
0.5640 USDT |
68,486.7400 OSMO |
0.5603 USDT |
0.5561 USDT |
0.5645 USDT |
0.5666 USDT |
| 2024-11-18 |
0.5380 USDT |
5,718.6700 OSMO |
0.5501 USDT |
0.5475 USDT |
0.5517 USDT |
0.5500 USDT |
| 2024-11-17 |
0.5179 USDT |
71,461.4300 OSMO |
0.5253 USDT |
0.5066 USDT |
0.5131 USDT |
0.5073 USDT |
| 2024-11-16 |
0.4879 USDT |
44,235.3600 OSMO |
0.4943 USDT |
0.4926 USDT |
0.4989 USDT |
0.5109 USDT |
| 2024-11-15 |
0.4509 USDT |
1,153.1800 OSMO |
0.4579 USDT |
0.4569 USDT |
0.4584 USDT |
0.4572 USDT |
| 2024-11-14 |
0.4618 USDT |
60,699.5400 OSMO |
0.4581 USDT |
0.4407 USDT |
0.4521 USDT |
0.4410 USDT |
| 2024-11-13 |
0.4752 USDT |
148,721.0300 OSMO |
0.4613 USDT |
0.4604 USDT |
0.4658 USDT |
0.4617 USDT |
| 2024-11-12 |
0.5020 USDT |
5,508.4700 OSMO |
0.4931 USDT |
0.4922 USDT |
0.5017 USDT |
0.5013 USDT |
| 2024-11-11 |
0.4921 USDT |
63,109.5000 OSMO |
0.4909 USDT |
0.4905 USDT |
0.4991 USDT |
0.5063 USDT |
| 2024-11-10 |
0.4761 USDT |
143,951.6800 OSMO |
0.4734 USDT |
0.4734 USDT |
0.4800 USDT |
0.5004 USDT |
| 2024-11-09 |
0.4477 USDT |
22,004.0700 OSMO |
0.4505 USDT |
0.4411 USDT |
0.4481 USDT |
0.4440 USDT |
| 2024-11-08 |
0.4439 USDT |
28,845.8300 OSMO |
0.4434 USDT |
0.4410 USDT |
0.4447 USDT |
0.4461 USDT |
| 2024-11-07 |
0.4384 USDT |
8,207.5600 OSMO |
0.4416 USDT |
0.4390 USDT |
0.4437 USDT |
0.4435 USDT |
| 2024-11-06 |
0.4166 USDT |
54,186.8600 OSMO |
0.4271 USDT |
0.4218 USDT |
0.4255 USDT |
0.4250 USDT |
| 2024-11-05 |
0.3885 USDT |
61,090.7300 OSMO |
0.3901 USDT |
0.3900 USDT |
0.3969 USDT |
0.3954 USDT |
| 2024-11-04 |
0.3890 USDT |
38,213.0900 OSMO |
0.3907 USDT |
0.3790 USDT |
0.3803 USDT |
0.3803 USDT |
| 2024-11-03 |
0.3872 USDT |
19,745.3300 OSMO |
0.3822 USDT |
0.3820 USDT |
0.3881 USDT |
0.3916 USDT |
| 2024-11-02 |
0.4003 USDT |
2,948.4800 OSMO |
0.3952 USDT |
0.3941 USDT |
0.3959 USDT |
0.3942 USDT |
| 2024-11-01 |
0.4093 USDT |
46,684.2000 OSMO |
0.4154 USDT |
0.4015 USDT |
0.4037 USDT |
0.4018 USDT |
| 2024-10-31 |
0.4306 USDT |
42,024.2300 OSMO |
0.4265 USDT |
0.4169 USDT |
0.4206 USDT |
0.4184 USDT |
| 2024-10-30 |
0.4470 USDT |
820.9600 OSMO |
0.4380 USDT |
0.4380 USDT |
0.4411 USDT |
0.4402 USDT |
| 2024-10-29 |
0.4483 USDT |
35,593.7200 OSMO |
0.4569 USDT |
0.4472 USDT |
0.4515 USDT |
0.4533 USDT |
| 2024-10-28 |
0.4344 USDT |
59,440.8600 OSMO |
0.4348 USDT |
0.4207 USDT |
0.4258 USDT |
0.4292 USDT |
| 2024-10-27 |
0.4403 USDT |
16,696.9400 OSMO |
0.4451 USDT |
0.4390 USDT |
0.4405 USDT |
0.4407 USDT |
| 2024-10-26 |
0.4535 USDT |
39,885.2300 OSMO |
0.4429 USDT |
0.4404 USDT |
0.4425 USDT |
0.4433 USDT |
| 2024-10-25 |
0.4865 USDT |
52,591.0100 OSMO |
0.4801 USDT |
0.4591 USDT |
0.4757 USDT |
0.4629 USDT |
| 2024-10-24 |
0.5083 USDT |
20,484.8900 OSMO |
0.5055 USDT |
0.5041 USDT |
0.5078 USDT |
0.5065 USDT |
| 2024-10-23 |
0.5128 USDT |
31,952.6000 OSMO |
0.5069 USDT |
0.5013 USDT |
0.5072 USDT |
0.5079 USDT |
| 2024-10-22 |
0.5302 USDT |
5,005.0300 OSMO |
0.5244 USDT |
0.5244 USDT |
0.5274 USDT |
0.5256 USDT |
| 2024-10-21 |
0.5489 USDT |
3,816.0200 OSMO |
0.5390 USDT |
0.5382 USDT |
0.5424 USDT |
0.5423 USDT |
| 2024-10-20 |
0.5364 USDT |
418.6100 OSMO |
0.5473 USDT |
0.5469 USDT |
0.5480 USDT |
0.5479 USDT |
| 2024-10-19 |
0.5356 USDT |
14,352.6000 OSMO |
0.5289 USDT |
0.5276 USDT |
0.5289 USDT |
0.5332 USDT |
| 2024-10-18 |
0.5382 USDT |
31,358.8600 OSMO |
0.5367 USDT |
0.5354 USDT |
0.5365 USDT |
0.5360 USDT |
| 2024-10-17 |
0.5411 USDT |
10,028.8700 OSMO |
0.5409 USDT |
0.5305 USDT |
0.5345 USDT |
0.5340 USDT |
| 2024-10-16 |
0.5550 USDT |
15,050.8500 OSMO |
0.5549 USDT |
0.5513 USDT |
0.5557 USDT |
0.5544 USDT |
| 2024-10-15 |
0.5559 USDT |
105,679.0300 OSMO |
0.5515 USDT |
0.5411 USDT |
0.5467 USDT |
0.5459 USDT |
| 2024-10-14 |
0.5553 USDT |
1,996.6300 OSMO |
0.5648 USDT |
0.5641 USDT |
0.5672 USDT |
0.5669 USDT |
| 2024-10-13 |
0.5476 USDT |
35,112.8500 OSMO |
0.5481 USDT |
0.5304 USDT |
0.5375 USDT |
0.5374 USDT |
| 2024-10-12 |
0.5480 USDT |
17,342.0900 OSMO |
0.5491 USDT |
0.5476 USDT |
0.5491 USDT |
0.5525 USDT |
| 2024-10-11 |
0.5085 USDT |
46,629.8400 OSMO |
0.5188 USDT |
0.5172 USDT |
0.5215 USDT |
0.5308 USDT |
| 2024-10-10 |
0.5016 USDT |
2,764.4900 OSMO |
0.4910 USDT |
0.4878 USDT |
0.4915 USDT |
0.4905 USDT |
| 2024-10-09 |
0.5113 USDT |
43,537.8400 OSMO |
0.5086 USDT |
0.4969 USDT |
0.5038 USDT |
0.5052 USDT |
| 2024-10-08 |
0.5298 USDT |
3,988.8500 OSMO |
0.5232 USDT |
0.5231 USDT |
0.5246 USDT |
0.5243 USDT |
| 2024-10-07 |
0.5545 USDT |
45,745.2200 OSMO |
0.5593 USDT |
0.5344 USDT |
0.5398 USDT |
0.5372 USDT |
| 2024-10-06 |
0.5446 USDT |
43,168.1900 OSMO |
0.5450 USDT |
0.5387 USDT |
0.5435 USDT |
0.5450 USDT |