Identifier on DigiFinex: osmo_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-03 |
0.3079 USDT |
33,376.0800 OSMO |
0.3065 USDT |
0.3059 USDT |
0.3074 USDT |
0.3070 USDT |
| 2023-10-02 |
0.3163 USDT |
157,657.3500 OSMO |
0.3151 USDT |
0.3051 USDT |
0.3065 USDT |
0.3065 USDT |
| 2023-10-01 |
0.3155 USDT |
173,657.1900 OSMO |
0.3162 USDT |
0.3135 USDT |
0.3165 USDT |
0.3197 USDT |
| 2023-09-30 |
0.3137 USDT |
43,125.6000 OSMO |
0.3130 USDT |
0.3119 USDT |
0.3128 USDT |
0.3130 USDT |
| 2023-09-29 |
0.3119 USDT |
58,499.2300 OSMO |
0.3098 USDT |
0.3086 USDT |
0.3103 USDT |
0.3114 USDT |
| 2023-09-28 |
0.3091 USDT |
90,030.3500 OSMO |
0.3130 USDT |
0.3109 USDT |
0.3136 USDT |
0.3119 USDT |
| 2023-09-27 |
0.3139 USDT |
172,041.6700 OSMO |
0.3132 USDT |
0.3059 USDT |
0.3071 USDT |
0.3071 USDT |
| 2023-09-26 |
0.3168 USDT |
21,559.6900 OSMO |
0.3157 USDT |
0.3149 USDT |
0.3161 USDT |
0.3158 USDT |
| 2023-09-25 |
0.3183 USDT |
38,313.7600 OSMO |
0.3186 USDT |
0.3169 USDT |
0.3176 USDT |
0.3170 USDT |
| 2023-09-24 |
0.3231 USDT |
52,290.5500 OSMO |
0.3240 USDT |
0.3214 USDT |
0.3220 USDT |
0.3220 USDT |
| 2023-09-23 |
0.3240 USDT |
32,218.5000 OSMO |
0.3244 USDT |
0.3235 USDT |
0.3251 USDT |
0.3241 USDT |
| 2023-09-22 |
0.3247 USDT |
41,070.8700 OSMO |
0.3239 USDT |
0.3230 USDT |
0.3243 USDT |
0.3249 USDT |
| 2023-09-21 |
0.3311 USDT |
26,064.7800 OSMO |
0.3264 USDT |
0.3251 USDT |
0.3263 USDT |
0.3255 USDT |
| 2023-09-20 |
0.3362 USDT |
68,768.3600 OSMO |
0.3331 USDT |
0.3314 USDT |
0.3321 USDT |
0.3321 USDT |
| 2023-09-19 |
0.3382 USDT |
27,085.6000 OSMO |
0.3395 USDT |
0.3388 USDT |
0.3401 USDT |
0.3400 USDT |
| 2023-09-18 |
0.3357 USDT |
29,694.4200 OSMO |
0.3355 USDT |
0.3344 USDT |
0.3360 USDT |
0.3369 USDT |
| 2023-09-17 |
0.3346 USDT |
51,976.9900 OSMO |
0.3343 USDT |
0.3277 USDT |
0.3303 USDT |
0.3297 USDT |
| 2023-09-16 |
0.3364 USDT |
61,592.6200 OSMO |
0.3370 USDT |
0.3344 USDT |
0.3361 USDT |
0.3384 USDT |
| 2023-09-15 |
0.3299 USDT |
30,956.6600 OSMO |
0.3291 USDT |
0.3277 USDT |
0.3294 USDT |
0.3304 USDT |
| 2023-09-14 |
0.3293 USDT |
153,800.3200 OSMO |
0.3290 USDT |
0.3280 USDT |
0.3297 USDT |
0.3291 USDT |
| 2023-09-13 |
0.3248 USDT |
40,125.6000 OSMO |
0.3258 USDT |
0.3239 USDT |
0.3251 USDT |
0.3261 USDT |
| 2023-09-12 |
0.3250 USDT |
33,375.5300 OSMO |
0.3250 USDT |
0.3229 USDT |
0.3248 USDT |
0.3230 USDT |
| 2023-09-11 |
0.3284 USDT |
54,144.2800 OSMO |
0.3215 USDT |
0.3169 USDT |
0.3190 USDT |
0.3184 USDT |
| 2023-09-10 |
0.3412 USDT |
38,928.3200 OSMO |
0.3356 USDT |
0.3338 USDT |
0.3370 USDT |
0.3371 USDT |
| 2023-09-09 |
0.3498 USDT |
49,371.5900 OSMO |
0.3501 USDT |
0.3479 USDT |
0.3492 USDT |
0.3490 USDT |
| 2023-09-08 |
0.3527 USDT |
53,377.7500 OSMO |
0.3490 USDT |
0.3479 USDT |
0.3497 USDT |
0.3510 USDT |
| 2023-09-07 |
0.3584 USDT |
63,935.2100 OSMO |
0.3571 USDT |
0.3534 USDT |
0.3561 USDT |
0.3541 USDT |
| 2023-09-06 |
0.3580 USDT |
66,311.9800 OSMO |
0.3549 USDT |
0.3516 USDT |
0.3560 USDT |
0.3565 USDT |
| 2023-09-05 |
0.3553 USDT |
52,344.8600 OSMO |
0.3571 USDT |
0.3560 USDT |
0.3580 USDT |
0.3575 USDT |
| 2023-09-04 |
0.3559 USDT |
61,618.8200 OSMO |
0.3556 USDT |
0.3525 USDT |
0.3541 USDT |
0.3540 USDT |
| 2023-09-03 |
0.3563 USDT |
22,716.8700 OSMO |
0.3537 USDT |
0.3537 USDT |
0.3557 USDT |
0.3556 USDT |
| 2023-09-02 |
0.3543 USDT |
24,793.0500 OSMO |
0.3532 USDT |
0.3529 USDT |
0.3555 USDT |
0.3569 USDT |
| 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 |