Identifier on DigiFinex: osmo_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-08 |
0.8735 USDT |
25,849.8800 OSMO |
0.8612 USDT |
0.8588 USDT |
0.8642 USDT |
0.8768 USDT |
| 2024-05-07 |
0.8996 USDT |
16,484.5100 OSMO |
0.8956 USDT |
0.8900 USDT |
0.8936 USDT |
0.8909 USDT |
| 2024-05-06 |
0.9193 USDT |
15,825.7600 OSMO |
0.9104 USDT |
0.9047 USDT |
0.9099 USDT |
0.9102 USDT |
| 2024-05-05 |
0.8975 USDT |
17,290.5500 OSMO |
0.9182 USDT |
0.9135 USDT |
0.9166 USDT |
0.9154 USDT |
| 2024-05-04 |
0.8810 USDT |
15,949.8500 OSMO |
0.8791 USDT |
0.8775 USDT |
0.8808 USDT |
0.8804 USDT |
| 2024-05-03 |
0.8645 USDT |
15,586.1100 OSMO |
0.8786 USDT |
0.8715 USDT |
0.8750 USDT |
0.8786 USDT |
| 2024-05-02 |
0.8557 USDT |
37,696.7100 OSMO |
0.8578 USDT |
0.8513 USDT |
0.8576 USDT |
0.8580 USDT |
| 2024-05-01 |
0.8307 USDT |
40,600.6100 OSMO |
0.8367 USDT |
0.8167 USDT |
0.8278 USDT |
0.8598 USDT |
| 2024-04-30 |
0.8483 USDT |
25,396.2100 OSMO |
0.8156 USDT |
0.8061 USDT |
0.8169 USDT |
0.8302 USDT |
| 2024-04-29 |
0.8953 USDT |
19,765.0500 OSMO |
0.8931 USDT |
0.8779 USDT |
0.8815 USDT |
0.8915 USDT |
| 2024-04-28 |
0.9432 USDT |
10,934.2000 OSMO |
0.9415 USDT |
0.9377 USDT |
0.9405 USDT |
0.9377 USDT |
| 2024-04-27 |
0.9219 USDT |
17,913.1200 OSMO |
0.9225 USDT |
0.9182 USDT |
0.9218 USDT |
0.9362 USDT |
| 2024-04-26 |
0.9310 USDT |
33,897.6200 OSMO |
0.9207 USDT |
0.9141 USDT |
0.9265 USDT |
0.9317 USDT |
| 2024-04-25 |
0.9465 USDT |
31,691.0700 OSMO |
0.9361 USDT |
0.9346 USDT |
0.9467 USDT |
0.9523 USDT |
| 2024-04-24 |
0.9926 USDT |
19,929.0400 OSMO |
0.9680 USDT |
0.9485 USDT |
0.9560 USDT |
0.9520 USDT |
| 2024-04-23 |
1.0384 USDT |
56,539.7100 OSMO |
1.0237 USDT |
1.0051 USDT |
1.0133 USDT |
1.0095 USDT |
| 2024-04-22 |
0.9764 USDT |
11,442.0800 OSMO |
0.9803 USDT |
0.9748 USDT |
0.9807 USDT |
0.9853 USDT |
| 2024-04-21 |
0.9666 USDT |
32,624.4300 OSMO |
0.9571 USDT |
0.9521 USDT |
0.9605 USDT |
0.9676 USDT |
| 2024-04-20 |
0.9391 USDT |
14,059.3400 OSMO |
0.9666 USDT |
0.9616 USDT |
0.9689 USDT |
0.9748 USDT |