Identifier on DigiFinex: osmo_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-24 |
0.6191 USDT |
245,940.6000 OSMO |
0.6010 USDT |
0.5860 USDT |
0.6010 USDT |
0.5991 USDT |
| 2023-05-23 |
0.6012 USDT |
28,622.2500 OSMO |
0.5983 USDT |
0.5960 USDT |
0.5990 USDT |
0.5989 USDT |
| 2023-05-22 |
0.6025 USDT |
16,125.3936 OSMO |
0.6000 USDT |
0.5980 USDT |
0.5993 USDT |
0.5993 USDT |
| 2023-05-21 |
0.6137 USDT |
26,051.1869 OSMO |
0.6037 USDT |
0.6029 USDT |
0.6146 USDT |
0.6136 USDT |
| 2023-05-20 |
0.6159 USDT |
21,748.6517 OSMO |
0.6226 USDT |
0.6088 USDT |
0.6153 USDT |
0.6128 USDT |
| 2023-05-19 |
0.6177 USDT |
30,355.6407 OSMO |
0.6094 USDT |
0.6047 USDT |
0.6118 USDT |
0.6065 USDT |
| 2023-05-18 |
0.6303 USDT |
18,681.2558 OSMO |
0.6133 USDT |
0.6093 USDT |
0.6218 USDT |
0.6284 USDT |
| 2023-05-17 |
0.6339 USDT |
28,261.5215 OSMO |
0.6347 USDT |
0.6212 USDT |
0.6404 USDT |
0.6343 USDT |
| 2023-05-16 |
0.6314 USDT |
22,750.6306 OSMO |
0.6398 USDT |
0.6186 USDT |
0.6337 USDT |
0.6289 USDT |
| 2023-05-15 |
0.6396 USDT |
24,257.5721 OSMO |
0.6384 USDT |
0.6264 USDT |
0.6399 USDT |
0.6353 USDT |
| 2023-05-14 |
0.6383 USDT |
9,261.7060 OSMO |
0.6389 USDT |
0.6261 USDT |
0.6390 USDT |
0.6281 USDT |
| 2023-05-13 |
0.6370 USDT |
23,802.3562 OSMO |
0.6381 USDT |
0.6243 USDT |
0.6409 USDT |
0.6454 USDT |
| 2023-05-12 |
0.6366 USDT |
25,160.4012 OSMO |
0.6275 USDT |
0.6225 USDT |
0.6341 USDT |
0.6340 USDT |
| 2023-05-11 |
0.6502 USDT |
23,582.0168 OSMO |
0.6475 USDT |
0.6194 USDT |
0.6304 USDT |
0.6487 USDT |
| 2023-05-10 |
0.6560 USDT |
29,874.1840 OSMO |
0.6673 USDT |
0.6492 USDT |
0.6669 USDT |
0.6705 USDT |
| 2023-05-09 |
0.6602 USDT |
32,946.4091 OSMO |
0.6529 USDT |
0.6385 USDT |
0.6625 USDT |
0.6609 USDT |
| 2023-05-08 |
0.6877 USDT |
34,026.4791 OSMO |
0.6927 USDT |
0.6571 USDT |
0.6607 USDT |
0.6607 USDT |
| 2023-05-07 |
0.7042 USDT |
24,739.5878 OSMO |
0.7016 USDT |
0.6873 USDT |
0.7006 USDT |
0.6916 USDT |