Identifier on DigiFinex: osmo_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-01 |
0.3597 USDT |
66,577.6200 OSMO |
0.3566 USDT |
0.3520 USDT |
0.3546 USDT |
0.3539 USDT |
| 2023-08-31 |
0.3749 USDT |
169,902.0600 OSMO |
0.3732 USDT |
0.3589 USDT |
0.3631 USDT |
0.3631 USDT |
| 2023-08-30 |
0.3811 USDT |
71,129.8800 OSMO |
0.3780 USDT |
0.3748 USDT |
0.3769 USDT |
0.3763 USDT |
| 2023-08-29 |
0.3838 USDT |
50,156.1000 OSMO |
0.3919 USDT |
0.3829 USDT |
0.3860 USDT |
0.3857 USDT |
| 2023-08-28 |
0.3771 USDT |
60,880.9900 OSMO |
0.3800 USDT |
0.3770 USDT |
0.3789 USDT |
0.3780 USDT |
| 2023-08-27 |
0.3776 USDT |
109,260.0400 OSMO |
0.3760 USDT |
0.3756 USDT |
0.3771 USDT |
0.3767 USDT |
| 2023-08-26 |
0.3956 USDT |
26,332.8900 OSMO |
0.3921 USDT |
0.3869 USDT |
0.3885 USDT |
0.3878 USDT |
| 2023-08-25 |
0.4008 USDT |
66,235.2900 OSMO |
0.3981 USDT |
0.3977 USDT |
0.4000 USDT |
0.3988 USDT |
| 2023-08-24 |
0.4084 USDT |
30,609.2300 OSMO |
0.4044 USDT |
0.4002 USDT |
0.4028 USDT |
0.4022 USDT |
| 2023-08-23 |
0.4093 USDT |
43,969.5900 OSMO |
0.4140 USDT |
0.4094 USDT |
0.4125 USDT |
0.4113 USDT |
| 2023-08-22 |
0.4112 USDT |
25,653.1400 OSMO |
0.4052 USDT |
0.4009 USDT |
0.4044 USDT |
0.4050 USDT |
| 2023-08-21 |
0.4235 USDT |
34,418.0800 OSMO |
0.4213 USDT |
0.4194 USDT |
0.4210 USDT |
0.4202 USDT |
| 2023-08-20 |
0.4355 USDT |
56,748.8100 OSMO |
0.4301 USDT |
0.4289 USDT |
0.4306 USDT |
0.4327 USDT |
| 2023-08-19 |
0.4335 USDT |
53,011.7900 OSMO |
0.4320 USDT |
0.4316 USDT |
0.4342 USDT |
0.4359 USDT |
| 2023-08-18 |
0.4394 USDT |
128,428.3400 OSMO |
0.4347 USDT |
0.4327 USDT |
0.4364 USDT |
0.4390 USDT |
| 2023-08-17 |
0.4818 USDT |
1,028,601.6800 OSMO |
0.4684 USDT |
0.4595 USDT |
0.4644 USDT |
0.4644 USDT |
| 2023-08-16 |
0.4372 USDT |
54,026.1100 OSMO |
0.4320 USDT |
0.4238 USDT |
0.4290 USDT |
0.4270 USDT |
| 2023-08-15 |
0.4545 USDT |
73,733.7600 OSMO |
0.4544 USDT |
0.4353 USDT |
0.4446 USDT |
0.4458 USDT |
| 2023-08-14 |
0.4571 USDT |
37,758.4200 OSMO |
0.4550 USDT |
0.4539 USDT |
0.4574 USDT |
0.4584 USDT |
| 2023-08-13 |
0.4567 USDT |
33,179.8900 OSMO |
0.4549 USDT |
0.4543 USDT |
0.4556 USDT |
0.4549 USDT |
| 2023-08-12 |
0.4566 USDT |
48,281.6500 OSMO |
0.4617 USDT |
0.4555 USDT |
0.4561 USDT |
0.4555 USDT |
| 2023-08-11 |
0.4523 USDT |
16,535.8900 OSMO |
0.4520 USDT |
0.4503 USDT |
0.4518 USDT |
0.4530 USDT |
| 2023-08-10 |
0.4535 USDT |
23,880.2300 OSMO |
0.4534 USDT |
0.4526 USDT |
0.4540 USDT |
0.4550 USDT |
| 2023-08-09 |
0.4575 USDT |
52,932.1400 OSMO |
0.4590 USDT |
0.4520 USDT |
0.4531 USDT |
0.4531 USDT |
| 2023-08-08 |
0.4582 USDT |
61,907.9400 OSMO |
0.4567 USDT |
0.4556 USDT |
0.4588 USDT |
0.4600 USDT |
| 2023-08-07 |
0.4587 USDT |
22,909.1400 OSMO |
0.4534 USDT |
0.4530 USDT |
0.4560 USDT |
0.4578 USDT |
| 2023-08-06 |
0.4589 USDT |
25,195.3800 OSMO |
0.4545 USDT |
0.4545 USDT |
0.4562 USDT |
0.4573 USDT |
| 2023-08-05 |
0.4582 USDT |
111,767.0200 OSMO |
0.4580 USDT |
0.4570 USDT |
0.4587 USDT |
0.4599 USDT |
| 2023-08-04 |
0.4635 USDT |
47,100.3800 OSMO |
0.4641 USDT |
0.4550 USDT |
0.4580 USDT |
0.4580 USDT |
| 2023-08-03 |
0.4690 USDT |
31,464.0500 OSMO |
0.4672 USDT |
0.4670 USDT |
0.4685 USDT |
0.4686 USDT |
| 2023-08-02 |
0.4747 USDT |
22,113.6600 OSMO |
0.4698 USDT |
0.4690 USDT |
0.4710 USDT |
0.4710 USDT |
| 2023-08-01 |
0.4734 USDT |
24,370.0500 OSMO |
0.4743 USDT |
0.4731 USDT |
0.4749 USDT |
0.4750 USDT |
| 2023-07-31 |
0.4855 USDT |
36,917.4700 OSMO |
0.4820 USDT |
0.4762 USDT |
0.4794 USDT |
0.4780 USDT |
| 2023-07-30 |
0.4912 USDT |
30,460.8500 OSMO |
0.4928 USDT |
0.4846 USDT |
0.4881 USDT |
0.4867 USDT |
| 2023-07-29 |
0.4919 USDT |
14,759.8900 OSMO |
0.4920 USDT |
0.4910 USDT |
0.4920 USDT |
0.4920 USDT |
| 2023-07-28 |
0.4918 USDT |
14,309.5200 OSMO |
0.4922 USDT |
0.4920 USDT |
0.4930 USDT |
0.4921 USDT |
| 2023-07-27 |
0.4939 USDT |
29,199.1600 OSMO |
0.4930 USDT |
0.4890 USDT |
0.4920 USDT |
0.4919 USDT |
| 2023-07-26 |
0.4905 USDT |
26,453.9200 OSMO |
0.4875 USDT |
0.4875 USDT |
0.4933 USDT |
0.4950 USDT |
| 2023-07-25 |
0.4934 USDT |
10,107.3300 OSMO |
0.4950 USDT |
0.4920 USDT |
0.4937 USDT |
0.4950 USDT |
| 2023-07-24 |
0.5001 USDT |
18,814.7400 OSMO |
0.4926 USDT |
0.4910 USDT |
0.4930 USDT |
0.4922 USDT |
| 2023-07-23 |
0.5104 USDT |
15,979.8600 OSMO |
0.5138 USDT |
0.5070 USDT |
0.5090 USDT |
0.5082 USDT |
| 2023-07-22 |
0.5214 USDT |
20,831.5200 OSMO |
0.5180 USDT |
0.5130 USDT |
0.5160 USDT |
0.5150 USDT |
| 2023-07-21 |
0.5206 USDT |
26,514.8400 OSMO |
0.5224 USDT |
0.5200 USDT |
0.5230 USDT |
0.5250 USDT |
| 2023-07-20 |
0.5177 USDT |
13,784.8900 OSMO |
0.5140 USDT |
0.5138 USDT |
0.5150 USDT |
0.5150 USDT |
| 2023-07-19 |
0.5133 USDT |
23,464.5400 OSMO |
0.5120 USDT |
0.5093 USDT |
0.5124 USDT |
0.5124 USDT |
| 2023-07-18 |
0.5128 USDT |
14,797.2300 OSMO |
0.5082 USDT |
0.5080 USDT |
0.5100 USDT |
0.5090 USDT |
| 2023-07-17 |
0.5190 USDT |
23,032.1300 OSMO |
0.5091 USDT |
0.5090 USDT |
0.5120 USDT |
0.5180 USDT |
| 2023-07-16 |
0.5288 USDT |
46,354.8500 OSMO |
0.5304 USDT |
0.5191 USDT |
0.5223 USDT |
0.5225 USDT |
| 2023-07-15 |
0.5499 USDT |
70,682.5200 OSMO |
0.5436 USDT |
0.5355 USDT |
0.5376 USDT |
0.5366 USDT |
| 2023-07-14 |
0.5586 USDT |
1,089,503.8100 OSMO |
0.5346 USDT |
0.5329 USDT |
0.5461 USDT |
0.5511 USDT |