Identifier on DigiFinex: osmo_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-13 |
0.5014 USDT |
76,027.8500 OSMO |
0.5160 USDT |
0.5090 USDT |
0.5130 USDT |
0.5182 USDT |
| 2023-07-12 |
0.4930 USDT |
26,501.4100 OSMO |
0.4881 USDT |
0.4830 USDT |
0.4862 USDT |
0.4857 USDT |
| 2023-07-11 |
0.4930 USDT |
50,770.2200 OSMO |
0.4930 USDT |
0.4880 USDT |
0.4900 USDT |
0.4891 USDT |
| 2023-07-10 |
0.4951 USDT |
42,320.1200 OSMO |
0.4974 USDT |
0.4906 USDT |
0.4931 USDT |
0.4940 USDT |
| 2023-07-09 |
0.4969 USDT |
11,703.3700 OSMO |
0.5002 USDT |
0.4980 USDT |
0.4980 USDT |
0.4980 USDT |
| 2023-07-08 |
0.4921 USDT |
20,216.4800 OSMO |
0.4870 USDT |
0.4855 USDT |
0.4880 USDT |
0.4910 USDT |
| 2023-07-07 |
0.4958 USDT |
14,688.9400 OSMO |
0.4935 USDT |
0.4910 USDT |
0.4940 USDT |
0.4940 USDT |
| 2023-07-06 |
0.4949 USDT |
104,934.4200 OSMO |
0.4910 USDT |
0.4910 USDT |
0.4988 USDT |
0.4960 USDT |
| 2023-07-05 |
0.5014 USDT |
16,197.8700 OSMO |
0.4914 USDT |
0.4873 USDT |
0.4905 USDT |
0.4895 USDT |
| 2023-07-04 |
0.5107 USDT |
19,427.2100 OSMO |
0.5065 USDT |
0.5010 USDT |
0.5050 USDT |
0.5058 USDT |
| 2023-07-03 |
0.5115 USDT |
53,498.7100 OSMO |
0.5178 USDT |
0.5156 USDT |
0.5180 USDT |
0.5156 USDT |
| 2023-07-02 |
0.4965 USDT |
12,937.2700 OSMO |
0.4958 USDT |
0.4910 USDT |
0.4945 USDT |
0.4990 USDT |
| 2023-07-01 |
0.4955 USDT |
3,423.6600 OSMO |
0.5000 USDT |
0.4996 USDT |
0.5010 USDT |
0.5010 USDT |
| 2023-06-30 |
0.4899 USDT |
59,983.5000 OSMO |
0.4950 USDT |
0.4880 USDT |
0.4910 USDT |
0.4923 USDT |
| 2023-06-29 |
0.4884 USDT |
15,717.6200 OSMO |
0.4880 USDT |
0.4854 USDT |
0.4877 USDT |
0.4874 USDT |
| 2023-06-28 |
0.4938 USDT |
43,688.1300 OSMO |
0.4933 USDT |
0.4818 USDT |
0.4870 USDT |
0.4851 USDT |
| 2023-06-27 |
0.5031 USDT |
9,609.7900 OSMO |
0.5049 USDT |
0.5031 USDT |
0.5050 USDT |
0.5044 USDT |
| 2023-06-26 |
0.5052 USDT |
23,939.1000 OSMO |
0.4999 USDT |
0.4989 USDT |
0.5015 USDT |
0.5015 USDT |
| 2023-06-25 |
0.5213 USDT |
38,618.2600 OSMO |
0.5180 USDT |
0.5109 USDT |
0.5140 USDT |
0.5150 USDT |
| 2023-06-24 |
0.5188 USDT |
22,976.8800 OSMO |
0.5130 USDT |
0.5106 USDT |
0.5130 USDT |
0.5141 USDT |
| 2023-06-23 |
0.5160 USDT |
39,177.4200 OSMO |
0.5220 USDT |
0.5200 USDT |
0.5230 USDT |
0.5206 USDT |
| 2023-06-22 |
0.5178 USDT |
26,706.6000 OSMO |
0.5120 USDT |
0.5110 USDT |
0.5150 USDT |
0.5160 USDT |
| 2023-06-21 |
0.5093 USDT |
72,423.2500 OSMO |
0.5130 USDT |
0.5090 USDT |
0.5120 USDT |
0.5120 USDT |
| 2023-06-20 |
0.4887 USDT |
71,524.9500 OSMO |
0.4845 USDT |
0.4835 USDT |
0.4890 USDT |
0.5000 USDT |
| 2023-06-19 |
0.4844 USDT |
45,715.1500 OSMO |
0.4834 USDT |
0.4810 USDT |
0.4842 USDT |
0.4885 USDT |
| 2023-06-18 |
0.4998 USDT |
13,713.7100 OSMO |
0.4980 USDT |
0.4895 USDT |
0.4928 USDT |
0.4935 USDT |
| 2023-06-17 |
0.4980 USDT |
33,939.8900 OSMO |
0.4996 USDT |
0.4990 USDT |
0.5046 USDT |
0.5045 USDT |
| 2023-06-16 |
0.4849 USDT |
98,331.0800 OSMO |
0.4843 USDT |
0.4840 USDT |
0.4884 USDT |
0.4923 USDT |
| 2023-06-15 |
0.4523 USDT |
17,651.8000 OSMO |
0.4560 USDT |
0.4544 USDT |
0.4579 USDT |
0.4583 USDT |
| 2023-06-14 |
0.4643 USDT |
33,578.3500 OSMO |
0.4640 USDT |
0.4560 USDT |
0.4664 USDT |
0.4590 USDT |
| 2023-06-13 |
0.4714 USDT |
20,405.2100 OSMO |
0.4652 USDT |
0.4620 USDT |
0.4631 USDT |
0.4620 USDT |
| 2023-06-12 |
0.4702 USDT |
25,055.2500 OSMO |
0.4750 USDT |
0.4729 USDT |
0.4758 USDT |
0.4750 USDT |
| 2023-06-11 |
0.4633 USDT |
40,802.2700 OSMO |
0.4600 USDT |
0.4592 USDT |
0.4623 USDT |
0.4715 USDT |
| 2023-06-10 |
0.4643 USDT |
90,649.6200 OSMO |
0.4510 USDT |
0.4492 USDT |
0.4611 USDT |
0.4630 USDT |
| 2023-06-09 |
0.5159 USDT |
38,438.6700 OSMO |
0.5140 USDT |
0.5060 USDT |
0.5107 USDT |
0.5110 USDT |
| 2023-06-08 |
0.5224 USDT |
37,474.2200 OSMO |
0.5210 USDT |
0.5200 USDT |
0.5221 USDT |
0.5230 USDT |
| 2023-06-07 |
0.5371 USDT |
27,849.1800 OSMO |
0.5270 USDT |
0.5203 USDT |
0.5220 USDT |
0.5220 USDT |
| 2023-06-06 |
0.5399 USDT |
38,344.6400 OSMO |
0.5488 USDT |
0.5483 USDT |
0.5500 USDT |
0.5507 USDT |
| 2023-06-05 |
0.5594 USDT |
55,628.0400 OSMO |
0.5430 USDT |
0.5370 USDT |
0.5413 USDT |
0.5382 USDT |
| 2023-06-04 |
0.5799 USDT |
45,241.9100 OSMO |
0.5772 USDT |
0.5770 USDT |
0.5804 USDT |
0.5820 USDT |
| 2023-06-03 |
0.5741 USDT |
45,141.8500 OSMO |
0.5740 USDT |
0.5735 USDT |
0.5765 USDT |
0.5765 USDT |
| 2023-06-02 |
0.5659 USDT |
51,794.2100 OSMO |
0.5699 USDT |
0.5660 USDT |
0.5687 USDT |
0.5770 USDT |
| 2023-06-01 |
0.5528 USDT |
43,582.5300 OSMO |
0.5530 USDT |
0.5500 USDT |
0.5529 USDT |
0.5550 USDT |
| 2023-05-31 |
0.5623 USDT |
15,414.2200 OSMO |
0.5540 USDT |
0.5530 USDT |
0.5540 USDT |
0.5530 USDT |
| 2023-05-30 |
0.5707 USDT |
129,755.6000 OSMO |
0.5640 USDT |
0.5640 USDT |
0.5690 USDT |
0.5720 USDT |
| 2023-05-29 |
0.5902 USDT |
19,718.6700 OSMO |
0.5860 USDT |
0.5780 USDT |
0.5800 USDT |
0.5790 USDT |
| 2023-05-28 |
0.5820 USDT |
53,348.3800 OSMO |
0.5864 USDT |
0.5843 USDT |
0.5875 USDT |
0.5950 USDT |
| 2023-05-27 |
0.5802 USDT |
55,324.0000 OSMO |
0.5776 USDT |
0.5740 USDT |
0.5757 USDT |
0.5770 USDT |
| 2023-05-26 |
0.5951 USDT |
31,302.1500 OSMO |
0.5967 USDT |
0.5870 USDT |
0.5890 USDT |
0.5880 USDT |
| 2023-05-25 |
0.6005 USDT |
92,481.4500 OSMO |
0.5980 USDT |
0.5957 USDT |
0.5990 USDT |
0.5980 USDT |