Identifier on DigiFinex: osmo_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-16 |
0.4309 USDT |
20,241.6500 OSMO |
0.4238 USDT |
0.4176 USDT |
0.4213 USDT |
0.4236 USDT |
| 2024-09-15 |
0.4443 USDT |
234,286.8900 OSMO |
0.4390 USDT |
0.4385 USDT |
0.4430 USDT |
0.4575 USDT |
| 2024-09-14 |
0.4194 USDT |
16,354.2600 OSMO |
0.4204 USDT |
0.4165 USDT |
0.4207 USDT |
0.4205 USDT |
| 2024-09-13 |
0.4075 USDT |
10,048.1600 OSMO |
0.4119 USDT |
0.4115 USDT |
0.4133 USDT |
0.4181 USDT |
| 2024-09-12 |
0.3983 USDT |
12,593.1300 OSMO |
0.4008 USDT |
0.4008 USDT |
0.4034 USDT |
0.4043 USDT |
| 2024-09-11 |
0.3925 USDT |
30,455.6000 OSMO |
0.3894 USDT |
0.3850 USDT |
0.3875 USDT |
0.3940 USDT |
| 2024-09-10 |
0.3965 USDT |
18,023.8100 OSMO |
0.3948 USDT |
0.3947 USDT |
0.3983 USDT |
0.3997 USDT |
| 2024-09-09 |
0.3863 USDT |
33,746.8100 OSMO |
0.3916 USDT |
0.3911 USDT |
0.3925 USDT |
0.3977 USDT |
| 2024-09-08 |
0.3685 USDT |
4,808.2400 OSMO |
0.3679 USDT |
0.3679 USDT |
0.3702 USDT |
0.3708 USDT |
| 2024-09-07 |
0.3674 USDT |
18,717.6400 OSMO |
0.3685 USDT |
0.3642 USDT |
0.3658 USDT |
0.3656 USDT |
| 2024-09-06 |
0.3726 USDT |
110,543.5300 OSMO |
0.3794 USDT |
0.3538 USDT |
0.3625 USDT |
0.3624 USDT |
| 2024-09-05 |
0.3820 USDT |
466.4700 OSMO |
0.3762 USDT |
0.3761 USDT |
0.3767 USDT |
0.3763 USDT |
| 2024-09-04 |
0.3767 USDT |
20,326.6800 OSMO |
0.3832 USDT |
0.3831 USDT |
0.3856 USDT |
0.3885 USDT |
| 2024-09-03 |
0.3941 USDT |
37,573.7700 OSMO |
0.3921 USDT |
0.3805 USDT |
0.3831 USDT |
0.3828 USDT |
| 2024-09-02 |
0.3866 USDT |
23,959.9100 OSMO |
0.3920 USDT |
0.3896 USDT |
0.3928 USDT |
0.3918 USDT |
| 2024-09-01 |
0.3909 USDT |
15,589.6600 OSMO |
0.3868 USDT |
0.3853 USDT |
0.3890 USDT |
0.3935 USDT |
| 2024-08-31 |
0.4018 USDT |
12,606.9500 OSMO |
0.3976 USDT |
0.3933 USDT |
0.3944 USDT |
0.3941 USDT |
| 2024-08-30 |
0.4033 USDT |
24,739.6000 OSMO |
0.3917 USDT |
0.3901 USDT |
0.3950 USDT |
0.4039 USDT |
| 2024-08-29 |
0.4117 USDT |
24,280.4600 OSMO |
0.4174 USDT |
0.4017 USDT |
0.4053 USDT |
0.4053 USDT |
| 2024-08-28 |
0.4103 USDT |
52,563.0100 OSMO |
0.4059 USDT |
0.3962 USDT |
0.4059 USDT |
0.4063 USDT |
| 2024-08-27 |
0.4398 USDT |
23,273.0700 OSMO |
0.4365 USDT |
0.4304 USDT |
0.4331 USDT |
0.4305 USDT |
| 2024-08-26 |
0.4440 USDT |
41,411.3000 OSMO |
0.4442 USDT |
0.4372 USDT |
0.4434 USDT |
0.4385 USDT |
| 2024-08-25 |
0.4502 USDT |
13,606.8200 OSMO |
0.4469 USDT |
0.4442 USDT |
0.4460 USDT |
0.4501 USDT |
| 2024-08-24 |
0.4582 USDT |
35,270.1600 OSMO |
0.4678 USDT |
0.4654 USDT |
0.4690 USDT |
0.4713 USDT |
| 2024-08-23 |
0.4316 USDT |
47,108.1000 OSMO |
0.4451 USDT |
0.4432 USDT |
0.4463 USDT |
0.4472 USDT |
| 2024-08-22 |
0.4097 USDT |
34,565.5500 OSMO |
0.4073 USDT |
0.4052 USDT |
0.4076 USDT |
0.4080 USDT |
| 2024-08-21 |
0.3980 USDT |
57,819.3600 OSMO |
0.3953 USDT |
0.3945 USDT |
0.3990 USDT |
0.4076 USDT |
| 2024-08-20 |
0.3913 USDT |
58,360.5300 OSMO |
0.3877 USDT |
0.3868 USDT |
0.3891 USDT |
0.3965 USDT |
| 2024-08-19 |
0.3868 USDT |
32,058.8300 OSMO |
0.3778 USDT |
0.3753 USDT |
0.3788 USDT |
0.3802 USDT |
| 2024-08-18 |
0.3711 USDT |
25,502.7700 OSMO |
0.3748 USDT |
0.3693 USDT |
0.3735 USDT |
0.3694 USDT |
| 2024-08-17 |
0.3605 USDT |
17,762.3900 OSMO |
0.3622 USDT |
0.3616 USDT |
0.3648 USDT |
0.3647 USDT |
| 2024-08-16 |
0.3593 USDT |
40,826.6100 OSMO |
0.3586 USDT |
0.3487 USDT |
0.3528 USDT |
0.3597 USDT |
| 2024-08-15 |
0.3718 USDT |
48,180.5600 OSMO |
0.3683 USDT |
0.3585 USDT |
0.3610 USDT |
0.3624 USDT |
| 2024-08-14 |
0.3941 USDT |
12,177.8100 OSMO |
0.3929 USDT |
0.3847 USDT |
0.3865 USDT |
0.3866 USDT |
| 2024-08-13 |
0.3889 USDT |
43,332.1000 OSMO |
0.3836 USDT |
0.3836 USDT |
0.3870 USDT |
0.3962 USDT |
| 2024-08-12 |
0.3876 USDT |
39,255.1700 OSMO |
0.3961 USDT |
0.3869 USDT |
0.3898 USDT |
0.3901 USDT |
| 2024-08-11 |
0.3966 USDT |
64,554.8100 OSMO |
0.3916 USDT |
0.3790 USDT |
0.3818 USDT |
0.3798 USDT |
| 2024-08-10 |
0.3955 USDT |
51,935.3400 OSMO |
0.3989 USDT |
0.3943 USDT |
0.3971 USDT |
0.4038 USDT |
| 2024-08-09 |
0.3886 USDT |
28,021.9200 OSMO |
0.3848 USDT |
0.3845 USDT |
0.3882 USDT |
0.3885 USDT |
| 2024-08-08 |
0.3699 USDT |
135,432.1900 OSMO |
0.3665 USDT |
0.3628 USDT |
0.3688 USDT |
0.3793 USDT |
| 2024-08-07 |
0.3614 USDT |
24,875.9100 OSMO |
0.3577 USDT |
0.3475 USDT |
0.3527 USDT |
0.3486 USDT |
| 2024-08-06 |
0.3507 USDT |
34,497.6800 OSMO |
0.3607 USDT |
0.3586 USDT |
0.3613 USDT |
0.3624 USDT |
| 2024-08-05 |
0.3306 USDT |
166,127.7300 OSMO |
0.3157 USDT |
0.3017 USDT |
0.3187 USDT |
0.3346 USDT |
| 2024-08-04 |
0.3759 USDT |
90,397.2100 OSMO |
0.3753 USDT |
0.3569 USDT |
0.3660 USDT |
0.3739 USDT |
| 2024-08-03 |
0.4037 USDT |
62,147.0500 OSMO |
0.4061 USDT |
0.3872 USDT |
0.3943 USDT |
0.3897 USDT |
| 2024-08-02 |
0.4203 USDT |
81,348.5100 OSMO |
0.4079 USDT |
0.4013 USDT |
0.4060 USDT |
0.4057 USDT |
| 2024-08-01 |
0.4469 USDT |
1,649.4400 OSMO |
0.4285 USDT |
0.4276 USDT |
0.4292 USDT |
0.4279 USDT |
| 2024-07-31 |
0.4601 USDT |
75,700.0300 OSMO |
0.4581 USDT |
0.4476 USDT |
0.4525 USDT |
0.4518 USDT |
| 2024-07-30 |
0.4728 USDT |
55,296.8900 OSMO |
0.4737 USDT |
0.4567 USDT |
0.4617 USDT |
0.4595 USDT |
| 2024-07-29 |
0.4879 USDT |
10,682.2700 OSMO |
0.4831 USDT |
0.4777 USDT |
0.4791 USDT |
0.4785 USDT |