Identifier on DigiFinex: osmo_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-13 |
0.9706 USDT |
17,453.3496 OSMO |
0.9353 USDT |
0.9329 USDT |
0.9525 USDT |
0.9682 USDT |
| 2023-02-12 |
1.0213 USDT |
13,287.7485 OSMO |
1.0334 USDT |
1.0106 USDT |
1.0328 USDT |
1.0286 USDT |
| 2023-02-11 |
1.0044 USDT |
15,854.6908 OSMO |
0.9916 USDT |
0.9858 USDT |
1.0061 USDT |
1.0212 USDT |
| 2023-02-10 |
1.0143 USDT |
15,606.1709 OSMO |
1.0264 USDT |
0.9857 USDT |
1.0105 USDT |
0.9860 USDT |
| 2023-02-09 |
1.0736 USDT |
15,575.4979 OSMO |
1.0426 USDT |
0.9786 USDT |
1.0137 USDT |
0.9789 USDT |
| 2023-02-08 |
1.0925 USDT |
13,811.2073 OSMO |
1.0878 USDT |
1.0703 USDT |
1.0945 USDT |
1.0831 USDT |
| 2023-02-07 |
1.0502 USDT |
4,169.4468 OSMO |
1.0762 USDT |
1.0619 USDT |
1.0762 USDT |
1.0792 USDT |
| 2023-02-06 |
1.0109 USDT |
19,411.8444 OSMO |
1.0153 USDT |
1.0029 USDT |
1.0325 USDT |
1.0206 USDT |
| 2023-02-05 |
1.0380 USDT |
3,011.3765 OSMO |
1.0008 USDT |
1.0008 USDT |
1.0304 USDT |
1.0304 USDT |
| 2023-02-04 |
1.0917 USDT |
8,257.5969 OSMO |
1.0894 USDT |
1.0751 USDT |
1.0883 USDT |
1.0769 USDT |
| 2023-02-03 |
1.0831 USDT |
15,983.4918 OSMO |
1.1060 USDT |
1.0918 USDT |
1.1181 USDT |
1.1102 USDT |
| 2023-02-02 |
1.0590 USDT |
12,475.4118 OSMO |
1.1043 USDT |
0.9944 USDT |
1.0731 USDT |
1.0374 USDT |
| 2023-02-01 |
1.0014 USDT |
19,101.8506 OSMO |
1.0192 USDT |
1.0161 USDT |
1.0392 USDT |
1.0375 USDT |
| 2023-01-31 |
0.9664 USDT |
19,947.9762 OSMO |
0.9851 USDT |
0.9547 USDT |
0.9787 USDT |
0.9913 USDT |
| 2023-01-30 |
0.9974 USDT |
10,704.9245 OSMO |
0.9390 USDT |
0.9368 USDT |
0.9641 USDT |
0.9626 USDT |
| 2023-01-29 |
0.9984 USDT |
14,311.7134 OSMO |
1.0738 USDT |
1.0246 USDT |
1.0551 USDT |
1.0494 USDT |
| 2023-01-28 |
0.9788 USDT |
11,034.5061 OSMO |
0.9827 USDT |
0.9631 USDT |
0.9827 USDT |
0.9650 USDT |
| 2023-01-27 |
0.9573 USDT |
13,978.1451 OSMO |
0.9741 USDT |
0.9704 USDT |
0.9826 USDT |
0.9772 USDT |
| 2023-01-26 |
0.9638 USDT |
16,656.0287 OSMO |
0.9576 USDT |
0.9314 USDT |
0.9510 USDT |
0.9513 USDT |