Identifier on DigiFinex: osmo_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |