Identifier on DigiFinex: osmo_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-06 |
0.9768 USDT |
16,565.9047 OSMO |
0.9532 USDT |
0.9364 USDT |
0.9567 USDT |
0.9606 USDT |
| 2022-12-05 |
0.9999 USDT |
16,896.7680 OSMO |
1.0039 USDT |
0.9801 USDT |
0.9939 USDT |
0.9807 USDT |
| 2022-12-04 |
0.9923 USDT |
9,217.8454 OSMO |
0.9857 USDT |
0.9801 USDT |
1.0064 USDT |
1.0060 USDT |
| 2022-12-03 |
0.9976 USDT |
14,229.3449 OSMO |
0.9871 USDT |
0.9801 USDT |
0.9939 USDT |
1.0021 USDT |
| 2022-12-02 |
0.9969 USDT |
16,818.7875 OSMO |
0.9995 USDT |
0.9829 USDT |
1.0049 USDT |
1.0142 USDT |
| 2022-12-01 |
1.0056 USDT |
20,041.5633 OSMO |
1.0129 USDT |
0.9801 USDT |
0.9949 USDT |
0.9949 USDT |
| 2022-11-30 |
1.0115 USDT |
21,579.3556 OSMO |
1.0188 USDT |
0.9801 USDT |
1.0086 USDT |
1.0064 USDT |
| 2022-11-29 |
0.9929 USDT |
5,614.7336 OSMO |
1.0061 USDT |
1.0001 USDT |
1.0170 USDT |
1.0060 USDT |
| 2022-11-28 |
0.9992 USDT |
11,275.1509 OSMO |
0.9879 USDT |
0.9801 USDT |
0.9987 USDT |
1.0040 USDT |
| 2022-11-27 |
1.0274 USDT |
15,489.7471 OSMO |
1.0501 USDT |
1.0082 USDT |
1.0401 USDT |
1.0410 USDT |
| 2022-11-26 |
1.0222 USDT |
17,996.0247 OSMO |
1.0450 USDT |
1.0077 USDT |
1.0386 USDT |
1.0386 USDT |
| 2022-11-25 |
1.0130 USDT |
16,176.0322 OSMO |
1.0324 USDT |
0.9968 USDT |
1.0205 USDT |
1.0282 USDT |
| 2022-11-24 |
1.0257 USDT |
15,803.7489 OSMO |
1.0135 USDT |
1.0080 USDT |
1.0412 USDT |
1.0275 USDT |
| 2022-11-23 |
1.0419 USDT |
20,289.5978 OSMO |
1.0423 USDT |
1.0139 USDT |
1.0306 USDT |
1.0275 USDT |
| 2022-11-22 |
1.0200 USDT |
20,097.7990 OSMO |
1.0255 USDT |
1.0021 USDT |
1.0303 USDT |
1.0486 USDT |
| 2022-11-21 |
1.0331 USDT |
15,749.1374 OSMO |
1.0311 USDT |
0.9945 USDT |
1.0248 USDT |
1.0121 USDT |
| 2022-11-20 |
1.1139 USDT |
14,828.7892 OSMO |
1.1051 USDT |
1.0846 USDT |
1.1136 USDT |
1.0954 USDT |
| 2022-11-19 |
1.1171 USDT |
12,863.8019 OSMO |
1.1142 USDT |
1.0971 USDT |
1.1165 USDT |
1.1141 USDT |
| 2022-11-18 |
1.1218 USDT |
13,607.2860 OSMO |
1.1264 USDT |
1.0971 USDT |
1.1292 USDT |
1.1400 USDT |
| 2022-11-17 |
1.1184 USDT |
14,191.9348 OSMO |
1.1144 USDT |
1.1019 USDT |
1.1128 USDT |
1.1019 USDT |
| 2022-11-16 |
1.1567 USDT |
12,172.0418 OSMO |
1.1576 USDT |
1.1037 USDT |
1.1238 USDT |
1.1060 USDT |
| 2022-11-15 |
1.1735 USDT |
13,797.6471 OSMO |
1.1610 USDT |
1.1575 USDT |
1.2026 USDT |
1.1880 USDT |
| 2022-11-14 |
1.1301 USDT |
17,666.8795 OSMO |
1.1461 USDT |
1.1268 USDT |
1.1564 USDT |
1.1448 USDT |
| 2022-11-13 |
1.1598 USDT |
12,331.6071 OSMO |
1.1490 USDT |
1.1000 USDT |
1.1194 USDT |
1.1000 USDT |
| 2022-11-12 |
1.1997 USDT |
13,758.7873 OSMO |
1.2149 USDT |
1.1692 USDT |
1.1991 USDT |
1.1929 USDT |
| 2022-11-11 |
1.2513 USDT |
13,024.4048 OSMO |
1.2241 USDT |
1.1908 USDT |
1.2284 USDT |
1.1963 USDT |
| 2022-11-10 |
1.1900 USDT |
13,179.0380 OSMO |
1.2861 USDT |
1.2453 USDT |
1.2862 USDT |
1.2453 USDT |
| 2022-11-09 |
1.2554 USDT |
20,192.5300 OSMO |
1.1959 USDT |
1.1180 USDT |
1.1681 USDT |
1.1180 USDT |
| 2022-11-08 |
1.4510 USDT |
21,174.0465 OSMO |
1.4783 USDT |
1.2946 USDT |
1.3453 USDT |
1.3313 USDT |
| 2022-11-07 |
1.5566 USDT |
13,114.7478 OSMO |
1.5721 USDT |
1.5323 USDT |
1.5730 USDT |
1.5420 USDT |
| 2022-11-06 |
1.6042 USDT |
10,901.3814 OSMO |
1.5935 USDT |
1.5530 USDT |
1.6038 USDT |
1.5761 USDT |