Identifier on DigiFinex: osmo_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-11 |
1.8906 USDT |
60,510.1000 OSMO |
1.9410 USDT |
1.8665 USDT |
1.8878 USDT |
1.8836 USDT |
| 2024-01-10 |
1.7642 USDT |
36,714.3200 OSMO |
1.7470 USDT |
1.7424 USDT |
1.7675 USDT |
1.7954 USDT |
| 2024-01-09 |
1.8463 USDT |
26,496.8900 OSMO |
1.7928 USDT |
1.7507 USDT |
1.7713 USDT |
1.7538 USDT |
| 2024-01-08 |
1.7789 USDT |
55,382.7500 OSMO |
1.7921 USDT |
1.7914 USDT |
1.8245 USDT |
1.8712 USDT |
| 2024-01-07 |
1.8005 USDT |
44,287.1100 OSMO |
1.8186 USDT |
1.7887 USDT |
1.8043 USDT |
1.7912 USDT |
| 2024-01-06 |
1.7656 USDT |
38,746.8100 OSMO |
1.7600 USDT |
1.7510 USDT |
1.7793 USDT |
1.7719 USDT |
| 2024-01-05 |
1.9245 USDT |
31,969.7700 OSMO |
1.7304 USDT |
1.7283 USDT |
1.7473 USDT |
1.7592 USDT |
| 2024-01-04 |
1.6635 USDT |
209,207.0900 OSMO |
1.6615 USDT |
1.6577 USDT |
1.7673 USDT |
1.7343 USDT |
| 2024-01-03 |
1.5298 USDT |
61,908.2200 OSMO |
1.4969 USDT |
1.4817 USDT |
1.5058 USDT |
1.5217 USDT |
| 2024-01-02 |
1.5856 USDT |
40,556.3700 OSMO |
1.5831 USDT |
1.5692 USDT |
1.5788 USDT |
1.5761 USDT |
| 2024-01-01 |
1.5248 USDT |
25,162.9000 OSMO |
1.5299 USDT |
1.5211 USDT |
1.5285 USDT |
1.5455 USDT |
| 2023-12-31 |
1.5303 USDT |
22,204.5800 OSMO |
1.5362 USDT |
1.5288 USDT |
1.5426 USDT |
1.5332 USDT |
| 2023-12-30 |
1.5194 USDT |
15,855.9200 OSMO |
1.5260 USDT |
1.5190 USDT |
1.5252 USDT |
1.5257 USDT |
| 2023-12-29 |
1.5825 USDT |
15,095.7400 OSMO |
1.5525 USDT |
1.5289 USDT |
1.5507 USDT |
1.5512 USDT |
| 2023-12-28 |
1.6983 USDT |
16,278.1300 OSMO |
1.6189 USDT |
1.6115 USDT |
1.6277 USDT |
1.6289 USDT |
| 2023-12-27 |
1.6738 USDT |
44,071.1200 OSMO |
1.6887 USDT |
1.6752 USDT |
1.6945 USDT |
1.7027 USDT |
| 2023-12-26 |
1.9613 USDT |
186,309.7000 OSMO |
1.7623 USDT |
1.6142 USDT |
1.6674 USDT |
1.6729 USDT |
| 2023-12-25 |
1.5527 USDT |
66,198.1300 OSMO |
1.5681 USDT |
1.5596 USDT |
1.5693 USDT |
1.5693 USDT |
| 2023-12-24 |
1.5386 USDT |
119,936.8100 OSMO |
1.5483 USDT |
1.5455 USDT |
1.5616 USDT |
1.5584 USDT |
| 2023-12-23 |
1.4922 USDT |
46,501.9500 OSMO |
1.4871 USDT |
1.4766 USDT |
1.4843 USDT |
1.4882 USDT |
| 2023-12-22 |
1.5181 USDT |
53,366.0300 OSMO |
1.5173 USDT |
1.4978 USDT |
1.5110 USDT |
1.5113 USDT |
| 2023-12-21 |
1.4564 USDT |
9,528.8600 OSMO |
1.5136 USDT |
1.5012 USDT |
1.5138 USDT |
1.5012 USDT |
| 2023-12-20 |
1.4096 USDT |
59,572.8300 OSMO |
1.4433 USDT |
1.4040 USDT |
1.4156 USDT |
1.4156 USDT |
| 2023-12-19 |
1.4164 USDT |
127,035.7500 OSMO |
1.3262 USDT |
1.3019 USDT |
1.3291 USDT |
1.3380 USDT |
| 2023-12-18 |
1.3339 USDT |
350,344.9400 OSMO |
1.2971 USDT |
1.2825 USDT |
1.2987 USDT |
1.4598 USDT |
| 2023-12-17 |
1.4842 USDT |
113,930.1100 OSMO |
1.4184 USDT |
1.3912 USDT |
1.4070 USDT |
1.4029 USDT |
| 2023-12-16 |
1.4881 USDT |
23,945.2000 OSMO |
1.5370 USDT |
1.5288 USDT |
1.5474 USDT |
1.5450 USDT |
| 2023-12-15 |
1.3293 USDT |
279,050.5600 OSMO |
1.3688 USDT |
1.3572 USDT |
1.3940 USDT |
1.3589 USDT |
| 2023-12-14 |
1.1722 USDT |
130,686.4800 OSMO |
1.2295 USDT |
1.2203 USDT |
1.2344 USDT |
1.2574 USDT |
| 2023-12-13 |
1.0430 USDT |
47,848.1300 OSMO |
1.0367 USDT |
1.0356 USDT |
1.0701 USDT |
1.0662 USDT |
| 2023-12-12 |
1.0148 USDT |
234,892.7100 OSMO |
1.0099 USDT |
1.0080 USDT |
1.0465 USDT |
1.0576 USDT |
| 2023-12-11 |
0.8206 USDT |
146,872.2300 OSMO |
0.8242 USDT |
0.8089 USDT |
0.8241 USDT |
0.8513 USDT |