Identifier on DigiFinex: osmo_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-28 |
0.4810 USDT |
14,141.2500 OSMO |
0.4793 USDT |
0.4758 USDT |
0.4791 USDT |
0.4772 USDT |
| 2024-07-27 |
0.4870 USDT |
13,761.6200 OSMO |
0.4873 USDT |
0.4781 USDT |
0.4852 USDT |
0.4842 USDT |
| 2024-07-26 |
0.4812 USDT |
11,456.8700 OSMO |
0.4842 USDT |
0.4833 USDT |
0.4859 USDT |
0.4873 USDT |
| 2024-07-25 |
0.4668 USDT |
34,974.4800 OSMO |
0.4689 USDT |
0.4559 USDT |
0.4627 USDT |
0.4721 USDT |
| 2024-07-24 |
0.5003 USDT |
30,511.9000 OSMO |
0.4968 USDT |
0.4828 USDT |
0.4933 USDT |
0.4850 USDT |
| 2024-07-23 |
0.5162 USDT |
26,441.7500 OSMO |
0.5170 USDT |
0.4975 USDT |
0.5029 USDT |
0.5061 USDT |
| 2024-07-22 |
0.5371 USDT |
37,493.3100 OSMO |
0.5328 USDT |
0.5280 USDT |
0.5315 USDT |
0.5368 USDT |
| 2024-07-21 |
0.5438 USDT |
118,462.7700 OSMO |
0.5511 USDT |
0.5342 USDT |
0.5391 USDT |
0.5393 USDT |
| 2024-07-20 |
0.5492 USDT |
16,508.2000 OSMO |
0.5462 USDT |
0.5434 USDT |
0.5470 USDT |
0.5530 USDT |
| 2024-07-19 |
0.5330 USDT |
24,051.2800 OSMO |
0.5373 USDT |
0.5365 USDT |
0.5396 USDT |
0.5455 USDT |
| 2024-07-18 |
0.5357 USDT |
11,341.1800 OSMO |
0.5269 USDT |
0.5249 USDT |
0.5279 USDT |
0.5323 USDT |
| 2024-07-17 |
0.5445 USDT |
20,556.4200 OSMO |
0.5389 USDT |
0.5318 USDT |
0.5384 USDT |
0.5404 USDT |
| 2024-07-16 |
0.5253 USDT |
24,255.2200 OSMO |
0.5337 USDT |
0.5331 USDT |
0.5379 USDT |
0.5408 USDT |
| 2024-07-15 |
0.5017 USDT |
48,037.0600 OSMO |
0.5029 USDT |
0.5012 USDT |
0.5074 USDT |
0.5166 USDT |
| 2024-07-14 |
0.4833 USDT |
17,476.2900 OSMO |
0.4819 USDT |
0.4785 USDT |
0.4810 USDT |
0.4831 USDT |
| 2024-07-13 |
0.4797 USDT |
13,866.2600 OSMO |
0.4811 USDT |
0.4782 USDT |
0.4814 USDT |
0.4816 USDT |
| 2024-07-12 |
0.4734 USDT |
19,864.8200 OSMO |
0.4739 USDT |
0.4710 USDT |
0.4744 USDT |
0.4750 USDT |
| 2024-07-11 |
0.4915 USDT |
66,559.9100 OSMO |
0.4938 USDT |
0.4822 USDT |
0.4848 USDT |
0.4823 USDT |
| 2024-07-10 |
0.4984 USDT |
7,816.7200 OSMO |
0.4939 USDT |
0.4909 USDT |
0.4930 USDT |
0.4913 USDT |
| 2024-07-09 |
0.4993 USDT |
261,095.9700 OSMO |
0.4837 USDT |
0.4828 USDT |
0.4880 USDT |
0.5063 USDT |
| 2024-07-08 |
0.4711 USDT |
28,248.1500 OSMO |
0.4733 USDT |
0.4685 USDT |
0.4752 USDT |
0.4766 USDT |
| 2024-07-07 |
0.4768 USDT |
26,838.3100 OSMO |
0.4791 USDT |
0.4656 USDT |
0.4704 USDT |
0.4731 USDT |
| 2024-07-06 |
0.4586 USDT |
17,518.2700 OSMO |
0.4763 USDT |
0.4748 USDT |
0.4780 USDT |
0.4853 USDT |
| 2024-07-05 |
0.4288 USDT |
38,116.7800 OSMO |
0.4333 USDT |
0.4323 USDT |
0.4396 USDT |
0.4403 USDT |
| 2024-07-04 |
0.4849 USDT |
57,808.9400 OSMO |
0.4838 USDT |
0.4685 USDT |
0.4755 USDT |
0.4769 USDT |
| 2024-07-03 |
0.5252 USDT |
30,173.7200 OSMO |
0.5132 USDT |
0.5058 USDT |
0.5092 USDT |
0.5066 USDT |
| 2024-07-02 |
0.5443 USDT |
25,822.3600 OSMO |
0.5417 USDT |
0.5367 USDT |
0.5399 USDT |
0.5402 USDT |
| 2024-07-01 |
0.5439 USDT |
20,017.1900 OSMO |
0.5467 USDT |
0.5451 USDT |
0.5477 USDT |
0.5459 USDT |
| 2024-06-30 |
0.5269 USDT |
18,742.4100 OSMO |
0.5302 USDT |
0.5269 USDT |
0.5310 USDT |
0.5301 USDT |
| 2024-06-29 |
0.5308 USDT |
9,550.1700 OSMO |
0.5312 USDT |
0.5226 USDT |
0.5247 USDT |
0.5243 USDT |
| 2024-06-28 |
0.5376 USDT |
20,749.1000 OSMO |
0.5360 USDT |
0.5246 USDT |
0.5272 USDT |
0.5266 USDT |