Identifier on DigiFinex: osmo_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-06 |
0.7211 USDT |
27,128.5875 OSMO |
0.7061 USDT |
0.6975 USDT |
0.7173 USDT |
0.7121 USDT |
| 2023-05-05 |
0.7332 USDT |
28,929.1004 OSMO |
0.7297 USDT |
0.7217 USDT |
0.7460 USDT |
0.7523 USDT |
| 2023-05-04 |
0.7302 USDT |
24,624.7745 OSMO |
0.7398 USDT |
0.7129 USDT |
0.7306 USDT |
0.7210 USDT |
| 2023-05-03 |
0.7265 USDT |
23,589.6054 OSMO |
0.7244 USDT |
0.7130 USDT |
0.7332 USDT |
0.7392 USDT |
| 2023-05-02 |
0.7350 USDT |
19,432.9563 OSMO |
0.7513 USDT |
0.7226 USDT |
0.7332 USDT |
0.7393 USDT |
| 2023-05-01 |
0.7472 USDT |
30,733.0167 OSMO |
0.7316 USDT |
0.7106 USDT |
0.7275 USDT |
0.7296 USDT |
| 2023-04-30 |
0.7861 USDT |
8,727.8233 OSMO |
0.7853 USDT |
0.7576 USDT |
0.7751 USDT |
0.7683 USDT |
| 2023-04-29 |
0.7906 USDT |
21,220.1151 OSMO |
0.7894 USDT |
0.7703 USDT |
0.7945 USDT |
0.7703 USDT |
| 2023-04-28 |
0.8000 USDT |
23,629.5973 OSMO |
0.8081 USDT |
0.7756 USDT |
0.7983 USDT |
0.8036 USDT |
| 2023-04-27 |
0.7932 USDT |
20,447.0282 OSMO |
0.7988 USDT |
0.7925 USDT |
0.8235 USDT |
0.8314 USDT |
| 2023-04-26 |
0.7594 USDT |
30,163.7177 OSMO |
0.7723 USDT |
0.7310 USDT |
0.7520 USDT |
0.7669 USDT |
| 2023-04-25 |
0.7470 USDT |
24,030.4577 OSMO |
0.7523 USDT |
0.7348 USDT |
0.7532 USDT |
0.7457 USDT |
| 2023-04-24 |
0.7546 USDT |
25,517.5153 OSMO |
0.7523 USDT |
0.7390 USDT |
0.7646 USDT |
0.7612 USDT |
| 2023-04-23 |
0.7635 USDT |
30,988.6803 OSMO |
0.7680 USDT |
0.7335 USDT |
0.7614 USDT |
0.7519 USDT |
| 2023-04-22 |
0.7620 USDT |
23,466.6387 OSMO |
0.7559 USDT |
0.7501 USDT |
0.7645 USDT |
0.7827 USDT |
| 2023-04-21 |
0.7882 USDT |
27,749.6117 OSMO |
0.7843 USDT |
0.7530 USDT |
0.7750 USDT |
0.7622 USDT |
| 2023-04-20 |
0.8050 USDT |
27,346.2672 OSMO |
0.7944 USDT |
0.7771 USDT |
0.7983 USDT |
0.8015 USDT |
| 2023-04-19 |
0.8546 USDT |
25,863.9003 OSMO |
0.8546 USDT |
0.8153 USDT |
0.8360 USDT |
0.8452 USDT |
| 2023-04-18 |
0.8633 USDT |
18,304.3175 OSMO |
0.8520 USDT |
0.8451 USDT |
0.8603 USDT |
0.8910 USDT |
| 2023-04-17 |
0.8564 USDT |
20,845.8166 OSMO |
0.8685 USDT |
0.8344 USDT |
0.8467 USDT |
0.8412 USDT |
| 2023-04-16 |
0.8564 USDT |
18,194.4736 OSMO |
0.8595 USDT |
0.8502 USDT |
0.8605 USDT |
0.8571 USDT |
| 2023-04-15 |
0.8503 USDT |
17,220.9289 OSMO |
0.8706 USDT |
0.8426 USDT |
0.8687 USDT |
0.8576 USDT |
| 2023-04-14 |
0.8280 USDT |
18,055.3073 OSMO |
0.8298 USDT |
0.8195 USDT |
0.8338 USDT |
0.8399 USDT |
| 2023-04-13 |
0.7943 USDT |
15,089.1658 OSMO |
0.8220 USDT |
0.8035 USDT |
0.8223 USDT |
0.8165 USDT |
| 2023-04-12 |
0.7732 USDT |
21,812.3549 OSMO |
0.7640 USDT |
0.7607 USDT |
0.7818 USDT |
0.7923 USDT |
| 2023-04-11 |
0.7847 USDT |
19,450.6705 OSMO |
0.7951 USDT |
0.7681 USDT |
0.7729 USDT |
0.7701 USDT |
| 2023-04-10 |
0.7700 USDT |
21,732.8324 OSMO |
0.7661 USDT |
0.7588 USDT |
0.7723 USDT |
0.7701 USDT |
| 2023-04-09 |
0.7682 USDT |
22,677.0476 OSMO |
0.7597 USDT |
0.7522 USDT |
0.7705 USDT |
0.7698 USDT |
| 2023-04-08 |
0.7734 USDT |
21,774.9780 OSMO |
0.7565 USDT |
0.7533 USDT |
0.7700 USDT |
0.7740 USDT |
| 2023-04-07 |
0.7753 USDT |
23,662.9866 OSMO |
0.7641 USDT |
0.7567 USDT |
0.7763 USDT |
0.7583 USDT |
| 2023-04-06 |
0.7942 USDT |
25,191.1514 OSMO |
0.8030 USDT |
0.7736 USDT |
0.8030 USDT |
0.7843 USDT |
| 2023-04-05 |
0.7935 USDT |
23,245.1503 OSMO |
0.8052 USDT |
0.7711 USDT |
0.7919 USDT |
0.7899 USDT |
| 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 |