Identifier on DigiFinex: osmo_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-01 |
1.5921 USDT |
41,040.7900 OSMO |
1.5947 USDT |
1.5756 USDT |
1.5860 USDT |
1.5922 USDT |
| 2024-02-29 |
1.6207 USDT |
63,373.9900 OSMO |
1.6353 USDT |
1.5769 USDT |
1.6139 USDT |
1.5851 USDT |
| 2024-02-28 |
1.6063 USDT |
71,221.5600 OSMO |
1.6130 USDT |
1.5369 USDT |
1.5860 USDT |
1.5927 USDT |
| 2024-02-27 |
1.6322 USDT |
39,526.3500 OSMO |
1.6109 USDT |
1.6005 USDT |
1.6171 USDT |
1.6118 USDT |
| 2024-02-26 |
1.5885 USDT |
24,649.6400 OSMO |
1.6153 USDT |
1.6041 USDT |
1.6201 USDT |
1.6239 USDT |
| 2024-02-25 |
1.5848 USDT |
32,295.2900 OSMO |
1.5855 USDT |
1.5725 USDT |
1.5804 USDT |
1.5851 USDT |
| 2024-02-24 |
1.5573 USDT |
11,542.5500 OSMO |
1.5618 USDT |
1.5607 USDT |
1.5719 USDT |
1.5786 USDT |
| 2024-02-23 |
1.5344 USDT |
13,317.4100 OSMO |
1.5417 USDT |
1.5245 USDT |
1.5338 USDT |
1.5325 USDT |
| 2024-02-22 |
1.5502 USDT |
23,108.0500 OSMO |
1.5442 USDT |
1.5426 USDT |
1.5527 USDT |
1.5442 USDT |
| 2024-02-21 |
1.5711 USDT |
19,633.6600 OSMO |
1.5475 USDT |
1.5289 USDT |
1.5401 USDT |
1.5379 USDT |
| 2024-02-20 |
1.6115 USDT |
26,921.8100 OSMO |
1.5861 USDT |
1.5579 USDT |
1.5758 USDT |
1.5939 USDT |
| 2024-02-19 |
1.6251 USDT |
26,992.6000 OSMO |
1.6197 USDT |
1.6136 USDT |
1.6306 USDT |
1.6383 USDT |
| 2024-02-18 |
1.6154 USDT |
3,837.8200 OSMO |
1.6222 USDT |
1.6196 USDT |
1.6248 USDT |
1.6326 USDT |
| 2024-02-17 |
1.5963 USDT |
19,271.9900 OSMO |
1.5752 USDT |
1.5710 USDT |
1.5836 USDT |
1.5910 USDT |
| 2024-02-16 |
1.6043 USDT |
29,398.5600 OSMO |
1.6109 USDT |
1.5705 USDT |
1.5893 USDT |
1.5893 USDT |
| 2024-02-15 |
1.6390 USDT |
66,534.3000 OSMO |
1.6272 USDT |
1.6009 USDT |
1.6215 USDT |
1.6146 USDT |
| 2024-02-14 |
1.6532 USDT |
22,734.8100 OSMO |
1.6655 USDT |
1.6459 USDT |
1.6539 USDT |
1.6491 USDT |
| 2024-02-13 |
1.6397 USDT |
21,716.8800 OSMO |
1.6296 USDT |
1.6057 USDT |
1.6231 USDT |
1.6455 USDT |
| 2024-02-12 |
1.6291 USDT |
28,356.6800 OSMO |
1.6437 USDT |
1.6325 USDT |
1.6442 USDT |
1.6555 USDT |
| 2024-02-11 |
1.6656 USDT |
19,438.1200 OSMO |
1.6597 USDT |
1.6283 USDT |
1.6421 USDT |
1.6388 USDT |
| 2024-02-10 |
1.6816 USDT |
13,563.7800 OSMO |
1.6748 USDT |
1.6691 USDT |
1.6767 USDT |
1.6792 USDT |
| 2024-02-09 |
1.6699 USDT |
18,611.5100 OSMO |
1.6779 USDT |
1.6733 USDT |
1.6833 USDT |
1.6828 USDT |
| 2024-02-08 |
1.6573 USDT |
37,543.5500 OSMO |
1.6513 USDT |
1.6490 USDT |
1.6675 USDT |
1.6667 USDT |
| 2024-02-07 |
1.5957 USDT |
7,223.2100 OSMO |
1.6364 USDT |
1.6364 USDT |
1.6428 USDT |
1.6422 USDT |
| 2024-02-06 |
1.5599 USDT |
47,469.5100 OSMO |
1.5543 USDT |
1.5514 USDT |
1.5620 USDT |
1.5670 USDT |
| 2024-02-05 |
1.5616 USDT |
12,510.1800 OSMO |
1.5550 USDT |
1.5419 USDT |
1.5495 USDT |
1.5465 USDT |
| 2024-02-04 |
1.5754 USDT |
13,749.6900 OSMO |
1.5640 USDT |
1.5597 USDT |
1.5704 USDT |
1.5741 USDT |
| 2024-02-03 |
1.6166 USDT |
6,482.3200 OSMO |
1.6189 USDT |
1.6027 USDT |
1.6057 USDT |
1.6039 USDT |
| 2024-02-02 |
1.6206 USDT |
13,790.2700 OSMO |
1.6336 USDT |
1.6166 USDT |
1.6223 USDT |
1.6223 USDT |
| 2024-02-01 |
1.6046 USDT |
19,473.5600 OSMO |
1.6190 USDT |
1.6012 USDT |
1.6194 USDT |
1.6208 USDT |
| 2024-01-31 |
1.6350 USDT |
30,401.7500 OSMO |
1.6293 USDT |
1.5873 USDT |
1.5968 USDT |
1.5968 USDT |
| 2024-01-30 |
1.6885 USDT |
16,083.2800 OSMO |
1.7082 USDT |
1.6932 USDT |
1.7074 USDT |
1.6965 USDT |
| 2024-01-29 |
1.6245 USDT |
26,913.9900 OSMO |
1.6335 USDT |
1.6334 USDT |
1.6459 USDT |
1.6557 USDT |
| 2024-01-28 |
1.5934 USDT |
10,527.7900 OSMO |
1.5931 USDT |
1.5768 USDT |
1.5839 USDT |
1.5818 USDT |
| 2024-01-27 |
1.5499 USDT |
29,147.1800 OSMO |
1.5510 USDT |
1.5458 USDT |
1.5554 USDT |
1.5820 USDT |
| 2024-01-26 |
1.4907 USDT |
16,871.6400 OSMO |
1.5324 USDT |
1.5222 USDT |
1.5305 USDT |
1.5295 USDT |
| 2024-01-25 |
1.4375 USDT |
27,977.5000 OSMO |
1.4159 USDT |
1.4100 USDT |
1.4340 USDT |
1.4373 USDT |
| 2024-01-24 |
1.4604 USDT |
11,335.2800 OSMO |
1.4654 USDT |
1.4380 USDT |
1.4480 USDT |
1.4475 USDT |
| 2024-01-23 |
1.4015 USDT |
25,941.7400 OSMO |
1.4012 USDT |
1.3952 USDT |
1.4074 USDT |
1.4488 USDT |
| 2024-01-22 |
1.5045 USDT |
37,181.6600 OSMO |
1.4738 USDT |
1.4313 USDT |
1.4725 USDT |
1.4417 USDT |
| 2024-01-21 |
1.6036 USDT |
8,398.2800 OSMO |
1.5927 USDT |
1.5742 USDT |
1.5807 USDT |
1.5748 USDT |
| 2024-01-20 |
1.6188 USDT |
11,229.7900 OSMO |
1.6116 USDT |
1.5928 USDT |
1.6037 USDT |
1.6032 USDT |
| 2024-01-19 |
1.6109 USDT |
36,828.1000 OSMO |
1.6034 USDT |
1.5546 USDT |
1.5974 USDT |
1.6326 USDT |
| 2024-01-18 |
1.7013 USDT |
29,027.6500 OSMO |
1.6699 USDT |
1.6201 USDT |
1.6410 USDT |
1.6401 USDT |
| 2024-01-17 |
1.7681 USDT |
18,197.6200 OSMO |
1.7538 USDT |
1.7485 USDT |
1.7585 USDT |
1.7590 USDT |
| 2024-01-16 |
1.7820 USDT |
30,771.8300 OSMO |
1.7804 USDT |
1.7721 USDT |
1.7851 USDT |
1.7970 USDT |
| 2024-01-15 |
1.7722 USDT |
23,574.4300 OSMO |
1.7616 USDT |
1.7616 USDT |
1.7703 USDT |
1.7721 USDT |
| 2024-01-14 |
1.7888 USDT |
30,311.9400 OSMO |
1.7871 USDT |
1.7790 USDT |
1.7931 USDT |
1.7915 USDT |
| 2024-01-13 |
1.7622 USDT |
25,780.4500 OSMO |
1.7799 USDT |
1.7743 USDT |
1.7924 USDT |
1.7974 USDT |
| 2024-01-12 |
1.8393 USDT |
40,717.7100 OSMO |
1.7621 USDT |
1.7338 USDT |
1.7793 USDT |
1.7475 USDT |