Identifier on DigiFinex: osmo_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-05 |
1.6229 USDT |
9,359.7872 OSMO |
1.6326 USDT |
1.6133 USDT |
1.6510 USDT |
1.6294 USDT |
| 2022-11-04 |
1.5783 USDT |
8,851.4692 OSMO |
1.6084 USDT |
1.5863 USDT |
1.6183 USDT |
1.5904 USDT |
| 2022-11-03 |
1.5159 USDT |
12,991.0221 OSMO |
1.5246 USDT |
1.4858 USDT |
1.5194 USDT |
1.4924 USDT |
| 2022-11-02 |
1.5018 USDT |
11,017.7156 OSMO |
1.5041 USDT |
1.4279 USDT |
1.4520 USDT |
1.4756 USDT |
| 2022-11-01 |
1.5617 USDT |
13,646.8547 OSMO |
1.5419 USDT |
1.4925 USDT |
1.5713 USDT |
1.5644 USDT |
| 2022-10-31 |
1.5623 USDT |
7,634.5981 OSMO |
1.6125 USDT |
1.5562 USDT |
1.5926 USDT |
1.5930 USDT |
| 2022-10-30 |
1.5211 USDT |
14,473.4820 OSMO |
1.5203 USDT |
1.4494 USDT |
1.5308 USDT |
1.5340 USDT |
| 2022-10-29 |
1.5947 USDT |
9,715.8010 OSMO |
1.5626 USDT |
1.5184 USDT |
1.5686 USDT |
1.5765 USDT |
| 2022-10-28 |
1.6237 USDT |
18,708.7292 OSMO |
1.6038 USDT |
1.4953 USDT |
1.5516 USDT |
1.5462 USDT |
| 2022-10-27 |
1.2927 USDT |
17,524.1083 OSMO |
1.3185 USDT |
1.2692 USDT |
1.3149 USDT |
1.3116 USDT |
| 2022-10-26 |
1.2433 USDT |
45,164.1651 OSMO |
1.2764 USDT |
1.1810 USDT |
1.2812 USDT |
1.2515 USDT |
| 2022-10-25 |
1.1904 USDT |
19,890.8966 OSMO |
1.1914 USDT |
1.1804 USDT |
1.2067 USDT |
1.2106 USDT |
| 2022-10-24 |
1.1844 USDT |
14,275.6187 OSMO |
1.1902 USDT |
1.1604 USDT |
1.1923 USDT |
1.1901 USDT |
| 2022-10-23 |
1.1670 USDT |
16,343.6448 OSMO |
1.1494 USDT |
1.1353 USDT |
1.1786 USDT |
1.1879 USDT |
| 2022-10-22 |
1.1684 USDT |
13,508.8718 OSMO |
1.1756 USDT |
1.1534 USDT |
1.1924 USDT |
1.1676 USDT |
| 2022-10-21 |
1.1387 USDT |
15,400.1544 OSMO |
1.1515 USDT |
1.1344 USDT |
1.1713 USDT |
1.1589 USDT |
| 2022-10-20 |
1.1586 USDT |
16,472.6400 OSMO |
1.1264 USDT |
1.1212 USDT |
1.1488 USDT |
1.1488 USDT |
| 2022-10-19 |
1.1959 USDT |
14,258.0329 OSMO |
1.2141 USDT |
1.1771 USDT |
1.1989 USDT |
1.1903 USDT |
| 2022-10-18 |
1.2169 USDT |
2,859.7862 OSMO |
1.2016 USDT |
1.1926 USDT |
1.2266 USDT |
1.1926 USDT |