Identifier on DigiFinex: osmo_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-17 |
1.1963 USDT |
12,690.4218 OSMO |
1.2084 USDT |
1.1949 USDT |
1.2200 USDT |
1.2325 USDT |
| 2022-10-16 |
1.1816 USDT |
23,158.5610 OSMO |
1.1533 USDT |
1.1466 USDT |
1.1696 USDT |
1.1661 USDT |
| 2022-10-15 |
1.1813 USDT |
12,797.9153 OSMO |
1.1929 USDT |
1.1768 USDT |
1.2047 USDT |
1.1913 USDT |
| 2022-10-14 |
1.1838 USDT |
1,827.0813 OSMO |
1.1937 USDT |
1.1829 USDT |
1.2002 USDT |
1.1938 USDT |
| 2022-10-13 |
1.0962 USDT |
13,247.2582 OSMO |
1.1641 USDT |
1.1427 USDT |
1.1654 USDT |
1.1427 USDT |
| 2022-10-12 |
1.0811 USDT |
16,448.4325 OSMO |
1.1140 USDT |
1.0662 USDT |
1.1072 USDT |
1.0931 USDT |
| 2022-10-11 |
1.0901 USDT |
14,840.3231 OSMO |
1.0892 USDT |
1.0677 USDT |
1.1018 USDT |
1.0914 USDT |
| 2022-10-10 |
1.1149 USDT |
13,559.0781 OSMO |
1.1085 USDT |
1.0925 USDT |
1.1167 USDT |
1.1221 USDT |
| 2022-10-09 |
1.1273 USDT |
16,782.8155 OSMO |
1.1185 USDT |
1.0999 USDT |
1.1444 USDT |
1.1035 USDT |
| 2022-10-08 |
1.1326 USDT |
14,120.4919 OSMO |
1.1178 USDT |
1.0970 USDT |
1.1221 USDT |
1.1173 USDT |
| 2022-10-07 |
1.0807 USDT |
17,000.6443 OSMO |
1.0766 USDT |
1.0600 USDT |
1.1004 USDT |
1.1279 USDT |
| 2022-10-06 |
1.0827 USDT |
15,993.5887 OSMO |
1.0928 USDT |
1.0670 USDT |
1.0871 USDT |
1.0689 USDT |
| 2022-10-05 |
1.0922 USDT |
14,173.4789 OSMO |
1.0653 USDT |
1.0554 USDT |
1.0766 USDT |
1.0739 USDT |
| 2022-10-04 |
1.0986 USDT |
12,274.6768 OSMO |
1.1157 USDT |
1.0991 USDT |
1.1179 USDT |
1.1175 USDT |
| 2022-10-03 |
1.0710 USDT |
14,954.0751 OSMO |
1.0818 USDT |
1.0708 USDT |
1.0863 USDT |
1.0805 USDT |
| 2022-10-02 |
1.0866 USDT |
13,854.8560 OSMO |
1.0745 USDT |
1.0526 USDT |
1.0715 USDT |
1.0704 USDT |
| 2022-10-01 |
1.0889 USDT |
16,555.3267 OSMO |
1.1022 USDT |
1.0530 USDT |
1.0679 USDT |
1.0628 USDT |
| 2022-09-30 |
1.1092 USDT |
16,508.9835 OSMO |
1.1208 USDT |
1.0868 USDT |
1.1082 USDT |
1.0903 USDT |
| 2022-09-29 |
1.1145 USDT |
19,815.4017 OSMO |
1.0895 USDT |
1.0697 USDT |
1.0910 USDT |
1.0829 USDT |
| 2022-09-28 |
1.1326 USDT |
16,019.6262 OSMO |
1.1478 USDT |
1.1173 USDT |
1.1504 USDT |
1.1439 USDT |
| 2022-09-27 |
1.1952 USDT |
14,506.3856 OSMO |
1.1734 USDT |
1.1551 USDT |
1.1781 USDT |
1.1848 USDT |
| 2022-09-26 |
1.1921 USDT |
9,411.7184 OSMO |
1.1913 USDT |
1.1826 USDT |
1.1994 USDT |
1.1845 USDT |
| 2022-09-25 |
1.1930 USDT |
13,479.0017 OSMO |
1.2272 USDT |
1.1552 USDT |
1.1800 USDT |
1.1799 USDT |
| 2022-09-24 |
1.2197 USDT |
14,540.0211 OSMO |
1.1926 USDT |
1.1637 USDT |
1.2003 USDT |
1.1749 USDT |
| 2022-09-23 |
1.2256 USDT |
18,950.0857 OSMO |
1.1902 USDT |
1.1701 USDT |
1.1982 USDT |
1.2250 USDT |
| 2022-09-22 |
1.2244 USDT |
16,251.4628 OSMO |
1.2538 USDT |
1.2196 USDT |
1.2581 USDT |
1.2422 USDT |
| 2022-09-21 |
1.2416 USDT |
21,580.4273 OSMO |
1.2204 USDT |
1.2077 USDT |
1.2331 USDT |
1.2526 USDT |
| 2022-09-20 |
1.3172 USDT |
16,149.7127 OSMO |
1.2582 USDT |
1.2340 USDT |
1.2529 USDT |
1.2560 USDT |
| 2022-09-19 |
1.3548 USDT |
13,103.6826 OSMO |
1.3611 USDT |
1.3159 USDT |
1.3432 USDT |
1.3311 USDT |
| 2022-09-18 |
1.4060 USDT |
13,587.5719 OSMO |
1.3953 USDT |
1.3534 USDT |
1.3825 USDT |
1.3590 USDT |
| 2022-09-17 |
1.4171 USDT |
11,244.7353 OSMO |
1.4238 USDT |
1.4147 USDT |
1.4601 USDT |
1.4544 USDT |
| 2022-09-16 |
1.3623 USDT |
11,922.9217 OSMO |
1.3768 USDT |
1.3490 USDT |
1.3907 USDT |
1.3873 USDT |
| 2022-09-15 |
1.3099 USDT |
7,382.2637 OSMO |
1.3379 USDT |
1.3251 USDT |
1.3528 USDT |
1.3444 USDT |
| 2022-09-14 |
1.2993 USDT |
15,111.6666 OSMO |
1.3020 USDT |
1.2515 USDT |
1.2818 USDT |
1.2698 USDT |
| 2022-09-13 |
1.3637 USDT |
17,733.0369 OSMO |
1.3069 USDT |
1.2656 USDT |
1.3000 USDT |
1.3080 USDT |
| 2022-09-12 |
1.4139 USDT |
1,288.6818 OSMO |
1.4279 USDT |
1.4141 USDT |
1.4424 USDT |
1.4221 USDT |
| 2022-09-11 |
1.4107 USDT |
13,179.3694 OSMO |
1.4465 USDT |
1.3784 USDT |
1.4109 USDT |
1.4148 USDT |
| 2022-09-10 |
1.4079 USDT |
11,741.0960 OSMO |
1.4027 USDT |
1.3758 USDT |
1.4041 USDT |
1.3984 USDT |
| 2022-09-09 |
1.3551 USDT |
13,888.8230 OSMO |
1.4810 USDT |
1.3898 USDT |
1.4306 USDT |
1.4002 USDT |
| 2022-09-08 |
1.2457 USDT |
12,531.1117 OSMO |
1.2941 USDT |
1.2720 USDT |
1.3083 USDT |
1.2957 USDT |
| 2022-09-07 |
1.1685 USDT |
14,198.6260 OSMO |
1.1758 USDT |
1.1551 USDT |
1.1823 USDT |
1.1851 USDT |
| 2022-09-06 |
1.1889 USDT |
13,886.5082 OSMO |
1.1683 USDT |
1.1551 USDT |
1.1758 USDT |
1.1752 USDT |
| 2022-09-05 |
1.2029 USDT |
13,572.8752 OSMO |
1.2013 USDT |
1.1738 USDT |
1.1988 USDT |
1.1778 USDT |
| 2022-09-04 |
1.2138 USDT |
13,111.1160 OSMO |
1.2184 USDT |
1.1883 USDT |
1.2188 USDT |
1.2426 USDT |
| 2022-09-03 |
1.2056 USDT |
10,584.7672 OSMO |
1.2171 USDT |
1.2098 USDT |
1.2269 USDT |
1.2244 USDT |
| 2022-09-02 |
1.2210 USDT |
14,222.1799 OSMO |
1.2246 USDT |
1.1805 USDT |
1.2106 USDT |
1.2195 USDT |
| 2022-09-01 |
1.1852 USDT |
10,797.5732 OSMO |
1.2009 USDT |
1.1541 USDT |
1.2046 USDT |
1.2329 USDT |
| 2022-08-31 |
1.1624 USDT |
10,342.0367 OSMO |
1.1865 USDT |
1.1653 USDT |
1.1878 USDT |
1.1988 USDT |