Identifier on DigiFinex: osmo_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-19 |
0.9141 USDT |
23,660.8600 OSMO |
0.9455 USDT |
0.9268 USDT |
0.9335 USDT |
0.9290 USDT |
| 2024-04-18 |
0.9114 USDT |
60,490.1800 OSMO |
0.9022 USDT |
0.8962 USDT |
0.9081 USDT |
0.9196 USDT |
| 2024-04-17 |
0.9181 USDT |
59,862.6600 OSMO |
0.9125 USDT |
0.8851 USDT |
0.9059 USDT |
0.9203 USDT |
| 2024-04-16 |
0.9101 USDT |
40,014.1300 OSMO |
0.8861 USDT |
0.8809 USDT |
0.9055 USDT |
0.9382 USDT |
| 2024-04-15 |
0.9530 USDT |
37,938.9400 OSMO |
0.9248 USDT |
0.8956 USDT |
0.9133 USDT |
0.9155 USDT |
| 2024-04-14 |
0.9499 USDT |
84,474.4100 OSMO |
0.9529 USDT |
0.9219 USDT |
0.9374 USDT |
0.9576 USDT |
| 2024-04-13 |
1.0023 USDT |
162,766.6600 OSMO |
1.0252 USDT |
0.8507 USDT |
0.9180 USDT |
0.8616 USDT |
| 2024-04-12 |
1.1149 USDT |
161,502.7800 OSMO |
1.1695 USDT |
1.0112 USDT |
1.0353 USDT |
1.0347 USDT |
| 2024-04-11 |
1.2630 USDT |
34,667.3200 OSMO |
1.2558 USDT |
1.2341 USDT |
1.2463 USDT |
1.2422 USDT |
| 2024-04-10 |
1.2568 USDT |
32,886.3000 OSMO |
1.2485 USDT |
1.2414 USDT |
1.2500 USDT |
1.2667 USDT |
| 2024-04-09 |
1.3041 USDT |
20,007.9300 OSMO |
1.2765 USDT |
1.2750 USDT |
1.2821 USDT |
1.2756 USDT |
| 2024-04-08 |
1.3323 USDT |
36,988.0100 OSMO |
1.3454 USDT |
1.3396 USDT |
1.3488 USDT |
1.3524 USDT |
| 2024-04-07 |
1.3194 USDT |
27,540.9700 OSMO |
1.3230 USDT |
1.3119 USDT |
1.3179 USDT |
1.3175 USDT |
| 2024-04-06 |
1.2984 USDT |
12,648.4100 OSMO |
1.3035 USDT |
1.2984 USDT |
1.3043 USDT |
1.3175 USDT |
| 2024-04-05 |
1.2817 USDT |
16,585.6200 OSMO |
1.2885 USDT |
1.2821 USDT |
1.2868 USDT |
1.2837 USDT |
| 2024-04-04 |
1.2822 USDT |
47,457.3900 OSMO |
1.3073 USDT |
1.3023 USDT |
1.3207 USDT |
1.3105 USDT |
| 2024-04-03 |
1.2631 USDT |
29,254.6500 OSMO |
1.2635 USDT |
1.2414 USDT |
1.2525 USDT |
1.2524 USDT |
| 2024-04-02 |
1.2566 USDT |
37,058.8100 OSMO |
1.2356 USDT |
1.2214 USDT |
1.2356 USDT |
1.2541 USDT |
| 2024-04-01 |
1.3351 USDT |
39,215.6400 OSMO |
1.3040 USDT |
1.2900 USDT |
1.3019 USDT |
1.3095 USDT |
| 2024-03-31 |
1.3797 USDT |
19,514.5600 OSMO |
1.3804 USDT |
1.3756 USDT |
1.3810 USDT |
1.3774 USDT |
| 2024-03-30 |
1.3874 USDT |
27,782.4200 OSMO |
1.3906 USDT |
1.3712 USDT |
1.3759 USDT |
1.3741 USDT |
| 2024-03-29 |
1.3696 USDT |
29,193.9300 OSMO |
1.3903 USDT |
1.3637 USDT |
1.3794 USDT |
1.3773 USDT |
| 2024-03-28 |
1.3610 USDT |
21,204.7000 OSMO |
1.3554 USDT |
1.3505 USDT |
1.3577 USDT |
1.3622 USDT |
| 2024-03-27 |
1.3523 USDT |
28,174.3000 OSMO |
1.3517 USDT |
1.3280 USDT |
1.3428 USDT |
1.3482 USDT |
| 2024-03-26 |
1.3626 USDT |
15,726.3600 OSMO |
1.3425 USDT |
1.3330 USDT |
1.3421 USDT |
1.3424 USDT |
| 2024-03-25 |
1.3377 USDT |
30,417.9200 OSMO |
1.3558 USDT |
1.3528 USDT |
1.3588 USDT |
1.3588 USDT |
| 2024-03-24 |
1.2842 USDT |
32,262.4800 OSMO |
1.2893 USDT |
1.2708 USDT |
1.2841 USDT |
1.3044 USDT |
| 2024-03-23 |
1.2898 USDT |
26,418.0500 OSMO |
1.3096 USDT |
1.2964 USDT |
1.3019 USDT |
1.2987 USDT |
| 2024-03-22 |
1.3172 USDT |
43,563.7100 OSMO |
1.3036 USDT |
1.2688 USDT |
1.2881 USDT |
1.2887 USDT |
| 2024-03-21 |
1.3563 USDT |
74,644.7800 OSMO |
1.3539 USDT |
1.3229 USDT |
1.3460 USDT |
1.3443 USDT |
| 2024-03-20 |
1.2891 USDT |
76,164.9000 OSMO |
1.2664 USDT |
1.2350 USDT |
1.2719 USDT |
1.3513 USDT |