Identifier on DigiFinex: osmo_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-27 |
0.5406 USDT |
33,351.8800 OSMO |
0.5455 USDT |
0.5401 USDT |
0.5443 USDT |
0.5465 USDT |
| 2024-06-26 |
0.5409 USDT |
31,102.1600 OSMO |
0.5365 USDT |
0.5284 USDT |
0.5314 USDT |
0.5345 USDT |
| 2024-06-25 |
0.5490 USDT |
22,052.9300 OSMO |
0.5511 USDT |
0.5494 USDT |
0.5525 USDT |
0.5505 USDT |
| 2024-06-24 |
0.5261 USDT |
32,706.3700 OSMO |
0.5341 USDT |
0.5235 USDT |
0.5301 USDT |
0.5282 USDT |
| 2024-06-23 |
0.5482 USDT |
23,964.7600 OSMO |
0.5486 USDT |
0.5325 USDT |
0.5378 USDT |
0.5348 USDT |
| 2024-06-22 |
0.5523 USDT |
20,704.9300 OSMO |
0.5512 USDT |
0.5495 USDT |
0.5509 USDT |
0.5497 USDT |
| 2024-06-21 |
0.5586 USDT |
15,659.3400 OSMO |
0.5489 USDT |
0.5471 USDT |
0.5546 USDT |
0.5530 USDT |
| 2024-06-20 |
0.5727 USDT |
21,065.0900 OSMO |
0.5622 USDT |
0.5600 USDT |
0.5632 USDT |
0.5619 USDT |
| 2024-06-19 |
0.5425 USDT |
47,352.2400 OSMO |
0.5433 USDT |
0.5430 USDT |
0.5479 USDT |
0.5679 USDT |
| 2024-06-18 |
0.5243 USDT |
74,106.6200 OSMO |
0.5021 USDT |
0.5000 USDT |
0.5073 USDT |
0.5081 USDT |
| 2024-06-17 |
0.5795 USDT |
43,153.8200 OSMO |
0.5694 USDT |
0.5694 USDT |
0.5742 USDT |
0.5742 USDT |
| 2024-06-16 |
0.6010 USDT |
16,403.3700 OSMO |
0.6065 USDT |
0.6036 USDT |
0.6060 USDT |
0.6095 USDT |
| 2024-06-15 |
0.6012 USDT |
16,913.9000 OSMO |
0.6040 USDT |
0.5971 USDT |
0.6004 USDT |
0.6010 USDT |
| 2024-06-14 |
0.5992 USDT |
30,218.5100 OSMO |
0.5863 USDT |
0.5816 USDT |
0.5864 USDT |
0.5948 USDT |
| 2024-06-13 |
0.6191 USDT |
19,167.6600 OSMO |
0.6038 USDT |
0.5981 USDT |
0.6033 USDT |
0.6033 USDT |
| 2024-06-12 |
0.6407 USDT |
46,005.0300 OSMO |
0.6618 USDT |
0.6392 USDT |
0.6493 USDT |
0.6486 USDT |
| 2024-06-11 |
0.6456 USDT |
49,229.6100 OSMO |
0.6304 USDT |
0.6269 USDT |
0.6336 USDT |
0.6322 USDT |
| 2024-06-10 |
0.6819 USDT |
47,945.6700 OSMO |
0.6766 USDT |
0.6634 USDT |
0.6660 USDT |
0.6645 USDT |
| 2024-06-09 |
0.7276 USDT |
10,700.3800 OSMO |
0.7287 USDT |
0.7286 USDT |
0.7325 USDT |
0.7319 USDT |
| 2024-06-08 |
0.7414 USDT |
16,398.3100 OSMO |
0.7311 USDT |
0.7258 USDT |
0.7276 USDT |
0.7272 USDT |
| 2024-06-07 |
0.7891 USDT |
132,731.4700 OSMO |
0.8302 USDT |
0.7468 USDT |
0.7524 USDT |
0.7505 USDT |
| 2024-06-06 |
0.8462 USDT |
30,311.1600 OSMO |
0.8416 USDT |
0.8276 USDT |
0.8343 USDT |
0.8326 USDT |
| 2024-06-05 |
0.8376 USDT |
29,719.1600 OSMO |
0.8351 USDT |
0.8313 USDT |
0.8387 USDT |
0.8485 USDT |
| 2024-06-04 |
0.8252 USDT |
33,232.0400 OSMO |
0.8308 USDT |
0.8283 USDT |
0.8318 USDT |
0.8312 USDT |
| 2024-06-03 |
0.8298 USDT |
13,796.7800 OSMO |
0.8270 USDT |
0.8192 USDT |
0.8232 USDT |
0.8205 USDT |
| 2024-06-02 |
0.8337 USDT |
28,795.6100 OSMO |
0.8359 USDT |
0.8216 USDT |
0.8263 USDT |
0.8252 USDT |
| 2024-06-01 |
0.8373 USDT |
17,604.5600 OSMO |
0.8375 USDT |
0.8358 USDT |
0.8384 USDT |
0.8361 USDT |
| 2024-05-31 |
0.8607 USDT |
32,881.1100 OSMO |
0.8561 USDT |
0.8354 USDT |
0.8440 USDT |
0.8438 USDT |
| 2024-05-30 |
0.8896 USDT |
68,101.6200 OSMO |
0.8883 USDT |
0.8702 USDT |
0.8741 USDT |
0.8720 USDT |
| 2024-05-29 |
0.8915 USDT |
34,366.8300 OSMO |
0.8933 USDT |
0.8733 USDT |
0.8783 USDT |
0.8776 USDT |
| 2024-05-28 |
0.8655 USDT |
35,648.3400 OSMO |
0.8712 USDT |
0.8643 USDT |
0.8720 USDT |
0.8777 USDT |
| 2024-05-27 |
0.8459 USDT |
82,047.8000 OSMO |
0.8342 USDT |
0.8335 USDT |
0.8420 USDT |
0.8563 USDT |
| 2024-05-26 |
0.8319 USDT |
16,235.8900 OSMO |
0.8316 USDT |
0.8278 USDT |
0.8318 USDT |
0.8321 USDT |
| 2024-05-25 |
0.8288 USDT |
8,043.3100 OSMO |
0.8313 USDT |
0.8300 USDT |
0.8329 USDT |
0.8330 USDT |
| 2024-05-24 |
0.8234 USDT |
22,442.1500 OSMO |
0.8180 USDT |
0.8108 USDT |
0.8172 USDT |
0.8197 USDT |
| 2024-05-23 |
0.8494 USDT |
54,378.4500 OSMO |
0.8389 USDT |
0.8102 USDT |
0.8273 USDT |
0.8380 USDT |
| 2024-05-22 |
0.8799 USDT |
23,138.8400 OSMO |
0.8802 USDT |
0.8701 USDT |
0.8742 USDT |
0.8703 USDT |
| 2024-05-21 |
0.8998 USDT |
14,286.2800 OSMO |
0.8982 USDT |
0.8818 USDT |
0.8921 USDT |
0.8828 USDT |
| 2024-05-20 |
0.8578 USDT |
61,409.7900 OSMO |
0.8514 USDT |
0.8514 USDT |
0.8629 USDT |
0.9050 USDT |
| 2024-05-19 |
0.8462 USDT |
8,966.3900 OSMO |
0.8370 USDT |
0.8303 USDT |
0.8338 USDT |
0.8337 USDT |
| 2024-05-18 |
0.8696 USDT |
10,738.3500 OSMO |
0.8716 USDT |
0.8639 USDT |
0.8652 USDT |
0.8649 USDT |
| 2024-05-17 |
0.8612 USDT |
22,410.9000 OSMO |
0.8760 USDT |
0.8704 USDT |
0.8764 USDT |
0.8756 USDT |
| 2024-05-16 |
0.8835 USDT |
71,555.3600 OSMO |
0.8571 USDT |
0.8355 USDT |
0.8469 USDT |
0.8478 USDT |
| 2024-05-15 |
0.7995 USDT |
35,365.7800 OSMO |
0.8120 USDT |
0.8106 USDT |
0.8177 USDT |
0.8379 USDT |
| 2024-05-14 |
0.7983 USDT |
28,471.0600 OSMO |
0.7932 USDT |
0.7764 USDT |
0.7810 USDT |
0.7812 USDT |
| 2024-05-13 |
0.8171 USDT |
26,510.8200 OSMO |
0.8226 USDT |
0.8094 USDT |
0.8133 USDT |
0.8098 USDT |
| 2024-05-12 |
0.8282 USDT |
16,097.0200 OSMO |
0.8304 USDT |
0.8247 USDT |
0.8268 USDT |
0.8255 USDT |
| 2024-05-11 |
0.8355 USDT |
15,350.9200 OSMO |
0.8339 USDT |
0.8286 USDT |
0.8322 USDT |
0.8315 USDT |
| 2024-05-10 |
0.8589 USDT |
15,885.3600 OSMO |
0.8410 USDT |
0.8316 USDT |
0.8356 USDT |
0.8346 USDT |
| 2024-05-09 |
0.8569 USDT |
27,864.1300 OSMO |
0.8493 USDT |
0.8457 USDT |
0.8522 USDT |
0.8608 USDT |