Identifier on DigiFinex: osmo_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-25 |
0.9286 USDT |
15,336.2450 OSMO |
0.9372 USDT |
0.9273 USDT |
0.9532 USDT |
0.9794 USDT |
| 2023-01-24 |
0.9609 USDT |
21,630.1628 OSMO |
0.9404 USDT |
0.9051 USDT |
0.9126 USDT |
0.9066 USDT |
| 2023-01-23 |
0.9734 USDT |
13,183.1569 OSMO |
0.9804 USDT |
0.9354 USDT |
0.9517 USDT |
0.9436 USDT |
| 2023-01-22 |
0.9233 USDT |
26,546.2874 OSMO |
1.0522 USDT |
0.9379 USDT |
0.9738 USDT |
0.9409 USDT |
| 2023-01-21 |
0.8494 USDT |
17,538.8995 OSMO |
0.8466 USDT |
0.8366 USDT |
0.8567 USDT |
0.8620 USDT |
| 2023-01-20 |
0.7971 USDT |
19,075.3861 OSMO |
0.8127 USDT |
0.7988 USDT |
0.8113 USDT |
0.8223 USDT |
| 2023-01-19 |
0.7939 USDT |
17,306.4261 OSMO |
0.7823 USDT |
0.7759 USDT |
0.7961 USDT |
0.7961 USDT |
| 2023-01-18 |
0.8162 USDT |
21,109.3574 OSMO |
0.7907 USDT |
0.7761 USDT |
0.7968 USDT |
0.7853 USDT |
| 2023-01-17 |
0.8379 USDT |
19,860.0576 OSMO |
0.8528 USDT |
0.8170 USDT |
0.8222 USDT |
0.8222 USDT |
| 2023-01-16 |
0.8587 USDT |
16,429.2015 OSMO |
0.8418 USDT |
0.8306 USDT |
0.8451 USDT |
0.8474 USDT |
| 2023-01-15 |
0.8561 USDT |
21,563.0843 OSMO |
0.8651 USDT |
0.8370 USDT |
0.8670 USDT |
0.8638 USDT |
| 2023-01-14 |
0.8505 USDT |
23,819.3284 OSMO |
0.8650 USDT |
0.8327 USDT |
0.8501 USDT |
0.8636 USDT |
| 2023-01-13 |
0.8206 USDT |
19,284.2063 OSMO |
0.8251 USDT |
0.8005 USDT |
0.8211 USDT |
0.8205 USDT |
| 2023-01-12 |
0.7984 USDT |
16,934.7352 OSMO |
0.8124 USDT |
0.8007 USDT |
0.8165 USDT |
0.8239 USDT |
| 2023-01-11 |
0.7646 USDT |
25,873.3297 OSMO |
0.7770 USDT |
0.7516 USDT |
0.7701 USDT |
0.7823 USDT |
| 2023-01-10 |
0.7585 USDT |
26,002.9535 OSMO |
0.7700 USDT |
0.7480 USDT |
0.7681 USDT |
0.7561 USDT |
| 2023-01-09 |
0.7521 USDT |
16,922.7716 OSMO |
0.7538 USDT |
0.7419 USDT |
0.7613 USDT |
0.7608 USDT |
| 2023-01-08 |
0.7252 USDT |
18,649.1812 OSMO |
0.7330 USDT |
0.7210 USDT |
0.7364 USDT |
0.7334 USDT |
| 2023-01-07 |
0.7219 USDT |
26,340.9668 OSMO |
0.7148 USDT |
0.7082 USDT |
0.7237 USDT |
0.7201 USDT |
| 2023-01-06 |
0.7097 USDT |
28,890.5362 OSMO |
0.7062 USDT |
0.7046 USDT |
0.7240 USDT |
0.7238 USDT |
| 2023-01-05 |
0.7265 USDT |
24,297.8344 OSMO |
0.7329 USDT |
0.7024 USDT |
0.7261 USDT |
0.7205 USDT |
| 2023-01-04 |
0.7331 USDT |
18,466.2005 OSMO |
0.7422 USDT |
0.7297 USDT |
0.7428 USDT |
0.7428 USDT |
| 2023-01-03 |
0.7222 USDT |
19,016.8984 OSMO |
0.7366 USDT |
0.7158 USDT |
0.7369 USDT |
0.7369 USDT |
| 2023-01-02 |
0.6964 USDT |
20,743.7238 OSMO |
0.6917 USDT |
0.6897 USDT |
0.7077 USDT |
0.7053 USDT |
| 2023-01-01 |
0.6882 USDT |
16,631.7578 OSMO |
0.7008 USDT |
0.6846 USDT |
0.7022 USDT |
0.7002 USDT |
| 2022-12-31 |
0.6911 USDT |
20,961.9433 OSMO |
0.6839 USDT |
0.6746 USDT |
0.6954 USDT |
0.6938 USDT |
| 2022-12-30 |
0.7063 USDT |
9,057.5397 OSMO |
0.7051 USDT |
0.6853 USDT |
0.6966 USDT |
0.6897 USDT |
| 2022-12-29 |
0.7085 USDT |
14,694.5377 OSMO |
0.7104 USDT |
0.7034 USDT |
0.7095 USDT |
0.7059 USDT |
| 2022-12-28 |
0.7271 USDT |
22,513.5610 OSMO |
0.7312 USDT |
0.7021 USDT |
0.7224 USDT |
0.7224 USDT |
| 2022-12-27 |
0.7461 USDT |
16,870.3423 OSMO |
0.7547 USDT |
0.7313 USDT |
0.7402 USDT |
0.7356 USDT |
| 2022-12-26 |
0.7436 USDT |
21,983.1893 OSMO |
0.7481 USDT |
0.7288 USDT |
0.7561 USDT |
0.7555 USDT |
| 2022-12-25 |
0.7409 USDT |
19,946.5013 OSMO |
0.7406 USDT |
0.7245 USDT |
0.7360 USDT |
0.7469 USDT |
| 2022-12-24 |
0.7530 USDT |
18,081.4528 OSMO |
0.7377 USDT |
0.7344 USDT |
0.7473 USDT |
0.7429 USDT |
| 2022-12-23 |
0.7263 USDT |
24,868.1712 OSMO |
0.7258 USDT |
0.7256 USDT |
0.7406 USDT |
0.7470 USDT |
| 2022-12-22 |
0.7225 USDT |
17,804.7647 OSMO |
0.7239 USDT |
0.7049 USDT |
0.7292 USDT |
0.7359 USDT |
| 2022-12-21 |
0.7369 USDT |
21,605.8832 OSMO |
0.7281 USDT |
0.7201 USDT |
0.7300 USDT |
0.7201 USDT |
| 2022-12-20 |
0.7447 USDT |
27,763.7671 OSMO |
0.7288 USDT |
0.7175 USDT |
0.7350 USDT |
0.7491 USDT |
| 2022-12-19 |
0.7696 USDT |
19,952.6274 OSMO |
0.7481 USDT |
0.7251 USDT |
0.7460 USDT |
0.7451 USDT |
| 2022-12-18 |
0.7872 USDT |
2,900.8863 OSMO |
0.7859 USDT |
0.7794 USDT |
0.8003 USDT |
0.7794 USDT |
| 2022-12-17 |
0.7880 USDT |
10,450.9595 OSMO |
0.7871 USDT |
0.7871 USDT |
0.7923 USDT |
0.7921 USDT |
| 2022-12-16 |
0.8472 USDT |
28,571.1090 OSMO |
0.8153 USDT |
0.7901 USDT |
0.8120 USDT |
0.8082 USDT |
| 2022-12-15 |
0.8851 USDT |
14,820.6340 OSMO |
0.8888 USDT |
0.8653 USDT |
0.8921 USDT |
0.8896 USDT |
| 2022-12-14 |
0.9105 USDT |
16,383.4935 OSMO |
0.8925 USDT |
0.8840 USDT |
0.9031 USDT |
0.8996 USDT |
| 2022-12-13 |
0.9195 USDT |
16,580.4625 OSMO |
0.9081 USDT |
0.8989 USDT |
0.9124 USDT |
0.9071 USDT |
| 2022-12-12 |
0.9184 USDT |
17,741.8863 OSMO |
0.9085 USDT |
0.9085 USDT |
0.9347 USDT |
0.9453 USDT |
| 2022-12-11 |
1.0029 USDT |
5,265.0120 OSMO |
0.9757 USDT |
0.9310 USDT |
0.9757 USDT |
0.9351 USDT |
| 2022-12-10 |
1.0144 USDT |
85,605.0259 OSMO |
1.1829 USDT |
1.0154 USDT |
1.0472 USDT |
1.0593 USDT |
| 2022-12-09 |
0.9134 USDT |
19,566.1188 OSMO |
0.9004 USDT |
0.8835 USDT |
0.9009 USDT |
0.8995 USDT |
| 2022-12-08 |
0.9043 USDT |
20,417.6629 OSMO |
0.9104 USDT |
0.8945 USDT |
0.9108 USDT |
0.9260 USDT |
| 2022-12-07 |
0.9361 USDT |
16,842.4945 OSMO |
0.9242 USDT |
0.8942 USDT |
0.9053 USDT |
0.9196 USDT |