Identifier on DigiFinex: osmo_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-04 |
0.7876 USDT |
23,020.7146 OSMO |
0.7949 USDT |
0.7706 USDT |
0.8002 USDT |
0.7911 USDT |
| 2023-04-03 |
0.7801 USDT |
27,346.0170 OSMO |
0.7647 USDT |
0.7644 USDT |
0.7777 USDT |
0.7702 USDT |
| 2023-04-02 |
0.8048 USDT |
23,350.9183 OSMO |
0.7976 USDT |
0.7690 USDT |
0.7753 USDT |
0.7737 USDT |
| 2023-04-01 |
0.8070 USDT |
26,094.4061 OSMO |
0.8160 USDT |
0.7877 USDT |
0.8024 USDT |
0.7927 USDT |
| 2023-03-31 |
0.7970 USDT |
35,112.0176 OSMO |
0.8073 USDT |
0.7813 USDT |
0.8013 USDT |
0.7917 USDT |
| 2023-03-30 |
0.8032 USDT |
24,207.9559 OSMO |
0.8045 USDT |
0.7844 USDT |
0.8009 USDT |
0.7929 USDT |
| 2023-03-29 |
0.8213 USDT |
19,483.4786 OSMO |
0.8226 USDT |
0.7983 USDT |
0.8262 USDT |
0.8125 USDT |
| 2023-03-28 |
0.8285 USDT |
26,229.1166 OSMO |
0.8426 USDT |
0.8141 USDT |
0.8330 USDT |
0.8431 USDT |
| 2023-03-27 |
0.8292 USDT |
22,174.2473 OSMO |
0.8155 USDT |
0.8141 USDT |
0.8341 USDT |
0.8292 USDT |
| 2023-03-26 |
0.8284 USDT |
23,277.4501 OSMO |
0.8241 USDT |
0.8141 USDT |
0.8263 USDT |
0.8343 USDT |
| 2023-03-25 |
0.8271 USDT |
22,408.1639 OSMO |
0.8184 USDT |
0.8141 USDT |
0.8271 USDT |
0.8334 USDT |
| 2023-03-24 |
0.8301 USDT |
18,784.6747 OSMO |
0.8155 USDT |
0.8141 USDT |
0.8221 USDT |
0.8205 USDT |
| 2023-03-23 |
0.8446 USDT |
12,537.0960 OSMO |
0.8472 USDT |
0.8279 USDT |
0.8472 USDT |
0.8297 USDT |
| 2023-03-22 |
0.8462 USDT |
5,243.4247 OSMO |
0.8465 USDT |
0.8451 USDT |
0.8472 USDT |
0.8460 USDT |
| 2023-03-21 |
0.8462 USDT |
5,512.0455 OSMO |
0.8472 USDT |
0.8451 USDT |
0.8472 USDT |
0.8458 USDT |
| 2023-03-20 |
0.8310 USDT |
9,112.3262 OSMO |
0.8305 USDT |
0.8305 USDT |
0.8472 USDT |
0.8455 USDT |
| 2023-03-19 |
0.8296 USDT |
21,619.7768 OSMO |
0.8360 USDT |
0.8141 USDT |
0.8210 USDT |
0.8141 USDT |
| 2023-03-18 |
0.8263 USDT |
18,078.3751 OSMO |
0.8302 USDT |
0.8141 USDT |
0.8347 USDT |
0.8364 USDT |
| 2023-03-17 |
0.8279 USDT |
21,612.1912 OSMO |
0.8472 USDT |
0.8141 USDT |
0.8265 USDT |
0.8181 USDT |
| 2023-03-16 |
0.8298 USDT |
19,795.9527 OSMO |
0.8458 USDT |
0.8141 USDT |
0.8334 USDT |
0.8322 USDT |
| 2023-03-15 |
0.8723 USDT |
23,472.8713 OSMO |
0.8287 USDT |
0.8145 USDT |
0.8339 USDT |
0.8374 USDT |
| 2023-03-14 |
0.8747 USDT |
16,965.0831 OSMO |
0.8897 USDT |
0.8742 USDT |
0.8835 USDT |
0.8746 USDT |
| 2023-03-13 |
0.8489 USDT |
29,877.6932 OSMO |
0.8601 USDT |
0.8482 USDT |
0.8627 USDT |
0.8697 USDT |
| 2023-03-12 |
0.7951 USDT |
16,875.9216 OSMO |
0.8224 USDT |
0.8079 USDT |
0.8298 USDT |
0.8325 USDT |
| 2023-03-11 |
0.7805 USDT |
23,101.4529 OSMO |
0.7879 USDT |
0.7703 USDT |
0.7898 USDT |
0.7869 USDT |
| 2023-03-10 |
0.7902 USDT |
19,550.5756 OSMO |
0.8053 USDT |
0.7732 USDT |
0.7858 USDT |
0.7832 USDT |
| 2023-03-09 |
0.7988 USDT |
24,778.1237 OSMO |
0.8175 USDT |
0.7752 USDT |
0.8038 USDT |
0.7928 USDT |
| 2023-03-08 |
0.8286 USDT |
16,925.7731 OSMO |
0.8017 USDT |
0.8006 USDT |
0.8201 USDT |
0.8188 USDT |
| 2023-03-07 |
0.8504 USDT |
21,916.6883 OSMO |
0.8302 USDT |
0.8236 USDT |
0.8407 USDT |
0.8313 USDT |
| 2023-03-06 |
0.8500 USDT |
16,917.3321 OSMO |
0.8612 USDT |
0.8521 USDT |
0.8685 USDT |
0.8653 USDT |
| 2023-03-05 |
0.8501 USDT |
15,970.2835 OSMO |
0.8727 USDT |
0.8394 USDT |
0.8514 USDT |
0.8423 USDT |
| 2023-03-04 |
0.8493 USDT |
20,894.5685 OSMO |
0.8384 USDT |
0.8287 USDT |
0.8564 USDT |
0.8287 USDT |
| 2023-03-03 |
0.8784 USDT |
21,145.7349 OSMO |
0.8816 USDT |
0.8532 USDT |
0.8683 USDT |
0.8679 USDT |
| 2023-03-02 |
0.9222 USDT |
17,128.5639 OSMO |
0.9071 USDT |
0.9001 USDT |
0.9170 USDT |
0.9113 USDT |
| 2023-03-01 |
0.9436 USDT |
15,153.0798 OSMO |
0.9286 USDT |
0.9198 USDT |
0.9377 USDT |
0.9434 USDT |
| 2023-02-28 |
0.9589 USDT |
16,857.9723 OSMO |
0.9828 USDT |
0.9343 USDT |
0.9483 USDT |
0.9473 USDT |
| 2023-02-27 |
0.9641 USDT |
13,651.9344 OSMO |
0.9529 USDT |
0.9395 USDT |
0.9630 USDT |
0.9541 USDT |
| 2023-02-26 |
0.9653 USDT |
16,741.5615 OSMO |
0.9759 USDT |
0.9480 USDT |
0.9725 USDT |
0.9604 USDT |
| 2023-02-25 |
0.9721 USDT |
18,368.9897 OSMO |
0.9614 USDT |
0.9312 USDT |
0.9693 USDT |
0.9685 USDT |
| 2023-02-24 |
1.0068 USDT |
15,954.5057 OSMO |
0.9918 USDT |
0.9600 USDT |
0.9783 USDT |
0.9696 USDT |
| 2023-02-23 |
1.0183 USDT |
19,822.2181 OSMO |
1.0182 USDT |
0.9887 USDT |
1.0056 USDT |
1.0179 USDT |
| 2023-02-22 |
1.0120 USDT |
14,290.3914 OSMO |
1.0125 USDT |
0.9820 USDT |
1.0063 USDT |
1.0002 USDT |
| 2023-02-21 |
1.0642 USDT |
14,306.4240 OSMO |
1.0312 USDT |
1.0233 USDT |
1.0513 USDT |
1.0483 USDT |
| 2023-02-20 |
1.0555 USDT |
13,567.7897 OSMO |
1.0646 USDT |
1.0497 USDT |
1.0648 USDT |
1.0611 USDT |
| 2023-02-19 |
1.0745 USDT |
15,314.5836 OSMO |
1.0608 USDT |
1.0270 USDT |
1.0550 USDT |
1.0523 USDT |
| 2023-02-18 |
1.0262 USDT |
19,040.0298 OSMO |
1.0319 USDT |
1.0113 USDT |
1.0449 USDT |
1.0816 USDT |
| 2023-02-17 |
1.0124 USDT |
13,253.0805 OSMO |
1.0263 USDT |
1.0172 USDT |
1.0382 USDT |
1.0226 USDT |
| 2023-02-16 |
1.0359 USDT |
20,540.9391 OSMO |
1.0115 USDT |
1.0112 USDT |
1.0399 USDT |
1.0247 USDT |
| 2023-02-15 |
0.9898 USDT |
13,287.1150 OSMO |
1.0058 USDT |
1.0010 USDT |
1.0163 USDT |
1.0068 USDT |
| 2023-02-14 |
0.9665 USDT |
13,168.8108 OSMO |
0.9714 USDT |
0.9630 USDT |
0.9831 USDT |
0.9953 USDT |