Identifier on DigiFinex: osmo_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-10 |
0.7984 USDT |
53,409.6400 OSMO |
0.8037 USDT |
0.7990 USDT |
0.8043 USDT |
0.8097 USDT |
| 2023-12-09 |
0.8079 USDT |
59,169.2600 OSMO |
0.8008 USDT |
0.7879 USDT |
0.8013 USDT |
0.7900 USDT |
| 2023-12-08 |
0.7739 USDT |
125,434.8500 OSMO |
0.7874 USDT |
0.7865 USDT |
0.7911 USDT |
0.7908 USDT |
| 2023-12-07 |
0.7480 USDT |
151,675.1300 OSMO |
0.7472 USDT |
0.7419 USDT |
0.7467 USDT |
0.7604 USDT |
| 2023-12-06 |
0.7609 USDT |
50,303.2300 OSMO |
0.7570 USDT |
0.7549 USDT |
0.7608 USDT |
0.7572 USDT |
| 2023-12-05 |
0.7353 USDT |
110,738.7500 OSMO |
0.7392 USDT |
0.7340 USDT |
0.7486 USDT |
0.7588 USDT |
| 2023-12-04 |
0.7382 USDT |
68,905.7200 OSMO |
0.7344 USDT |
0.7330 USDT |
0.7382 USDT |
0.7416 USDT |
| 2023-12-03 |
0.7101 USDT |
84,993.8000 OSMO |
0.7076 USDT |
0.7045 USDT |
0.7084 USDT |
0.7152 USDT |
| 2023-12-02 |
0.7012 USDT |
65,130.9800 OSMO |
0.7011 USDT |
0.7010 USDT |
0.7066 USDT |
0.7115 USDT |
| 2023-12-01 |
0.6954 USDT |
55,562.8100 OSMO |
0.6945 USDT |
0.6877 USDT |
0.6927 USDT |
0.6915 USDT |
| 2023-11-30 |
0.7096 USDT |
11,668.0100 OSMO |
0.6942 USDT |
0.6927 USDT |
0.6948 USDT |
0.6942 USDT |
| 2023-11-29 |
0.6743 USDT |
172,462.3500 OSMO |
0.6805 USDT |
0.6796 USDT |
0.6927 USDT |
0.6987 USDT |
| 2023-11-28 |
0.6341 USDT |
75,020.5500 OSMO |
0.6349 USDT |
0.6310 USDT |
0.6363 USDT |
0.6495 USDT |
| 2023-11-27 |
0.6552 USDT |
76,088.3700 OSMO |
0.6397 USDT |
0.6303 USDT |
0.6355 USDT |
0.6339 USDT |
| 2023-11-26 |
0.6717 USDT |
64,671.9000 OSMO |
0.6618 USDT |
0.6594 USDT |
0.6637 USDT |
0.6763 USDT |
| 2023-11-25 |
0.6491 USDT |
30,133.8700 OSMO |
0.6532 USDT |
0.6482 USDT |
0.6520 USDT |
0.6498 USDT |
| 2023-11-24 |
0.6477 USDT |
33,975.9000 OSMO |
0.6518 USDT |
0.6467 USDT |
0.6486 USDT |
0.6479 USDT |
| 2023-11-23 |
0.6351 USDT |
45,903.3200 OSMO |
0.6315 USDT |
0.6315 USDT |
0.6348 USDT |
0.6348 USDT |
| 2023-11-22 |
0.6135 USDT |
66,807.8700 OSMO |
0.6184 USDT |
0.6176 USDT |
0.6219 USDT |
0.6344 USDT |
| 2023-11-21 |
0.6256 USDT |
81,102.6600 OSMO |
0.6079 USDT |
0.5930 USDT |
0.5995 USDT |
0.5969 USDT |
| 2023-11-20 |
0.6682 USDT |
108,229.8400 OSMO |
0.6609 USDT |
0.6441 USDT |
0.6545 USDT |
0.6475 USDT |
| 2023-11-19 |
0.6716 USDT |
64,502.5700 OSMO |
0.6570 USDT |
0.6570 USDT |
0.6627 USDT |
0.6624 USDT |
| 2023-11-18 |
0.7065 USDT |
111,553.3900 OSMO |
0.6752 USDT |
0.6716 USDT |
0.6763 USDT |
0.6839 USDT |
| 2023-11-17 |
0.6726 USDT |
60,308.1000 OSMO |
0.6469 USDT |
0.6463 USDT |
0.6535 USDT |
0.6492 USDT |
| 2023-11-16 |
0.6917 USDT |
11,927.4500 OSMO |
0.6709 USDT |
0.6708 USDT |
0.6809 USDT |
0.6799 USDT |
| 2023-11-15 |
0.6396 USDT |
211,776.9100 OSMO |
0.6468 USDT |
0.6467 USDT |
0.6624 USDT |
0.6843 USDT |
| 2023-11-14 |
0.6285 USDT |
209,787.6000 OSMO |
0.6273 USDT |
0.5944 USDT |
0.6117 USDT |
0.6096 USDT |
| 2023-11-13 |
0.6708 USDT |
279,128.6500 OSMO |
0.7033 USDT |
0.6678 USDT |
0.6797 USDT |
0.6774 USDT |
| 2023-11-12 |
0.6302 USDT |
14,776.0600 OSMO |
0.6287 USDT |
0.6279 USDT |
0.6318 USDT |
0.6289 USDT |
| 2023-11-11 |
0.6121 USDT |
1,397,500.7000 OSMO |
0.5761 USDT |
0.5755 USDT |
0.5850 USDT |
0.6327 USDT |
| 2023-11-10 |
0.5332 USDT |
143,342.2600 OSMO |
0.5329 USDT |
0.5296 USDT |
0.5346 USDT |
0.5418 USDT |
| 2023-11-09 |
0.5277 USDT |
367,829.8400 OSMO |
0.5368 USDT |
0.5011 USDT |
0.5187 USDT |
0.5180 USDT |
| 2023-11-08 |
0.5179 USDT |
136,448.7900 OSMO |
0.5143 USDT |
0.5140 USDT |
0.5202 USDT |
0.5277 USDT |
| 2023-11-07 |
0.5167 USDT |
86,194.0400 OSMO |
0.5045 USDT |
0.5037 USDT |
0.5072 USDT |
0.5068 USDT |
| 2023-11-06 |
0.5259 USDT |
37,876.4400 OSMO |
0.5368 USDT |
0.5307 USDT |
0.5380 USDT |
0.5343 USDT |
| 2023-11-05 |
0.4690 USDT |
609,889.4200 OSMO |
0.4607 USDT |
0.4602 USDT |
0.4641 USDT |
0.4828 USDT |
| 2023-11-04 |
0.4354 USDT |
101,837.3200 OSMO |
0.4404 USDT |
0.4307 USDT |
0.4345 USDT |
0.4344 USDT |
| 2023-11-03 |
0.4502 USDT |
112,734.0700 OSMO |
0.4408 USDT |
0.4241 USDT |
0.4390 USDT |
0.4387 USDT |
| 2023-11-02 |
0.5337 USDT |
1,978,661.2700 OSMO |
0.4485 USDT |
0.4382 USDT |
0.4677 USDT |
0.4799 USDT |
| 2023-11-01 |
0.3488 USDT |
407,867.0700 OSMO |
0.3396 USDT |
0.3351 USDT |
0.3378 USDT |
0.3550 USDT |
| 2023-10-31 |
0.3694 USDT |
89,216.2300 OSMO |
0.3574 USDT |
0.3569 USDT |
0.3609 USDT |
0.3590 USDT |
| 2023-10-30 |
0.3388 USDT |
901,821.9600 OSMO |
0.3525 USDT |
0.3464 USDT |
0.3587 USDT |
0.3524 USDT |
| 2023-10-29 |
0.2908 USDT |
368,524.3400 OSMO |
0.2924 USDT |
0.2913 USDT |
0.2932 USDT |
0.2984 USDT |
| 2023-10-28 |
0.2815 USDT |
84,021.4400 OSMO |
0.2823 USDT |
0.2822 USDT |
0.2848 USDT |
0.2849 USDT |
| 2023-10-27 |
0.2742 USDT |
85,181.1400 OSMO |
0.2729 USDT |
0.2716 USDT |
0.2738 USDT |
0.2763 USDT |
| 2023-10-26 |
0.2739 USDT |
75,881.6900 OSMO |
0.2675 USDT |
0.2672 USDT |
0.2699 USDT |
0.2723 USDT |
| 2023-10-25 |
0.2626 USDT |
265,038.1500 OSMO |
0.2676 USDT |
0.2639 USDT |
0.2673 USDT |
0.2666 USDT |
| 2023-10-24 |
0.2451 USDT |
125,725.7300 OSMO |
0.2516 USDT |
0.2511 USDT |
0.2570 USDT |
0.2555 USDT |
| 2023-10-23 |
0.2430 USDT |
241,995.4400 OSMO |
0.2436 USDT |
0.2429 USDT |
0.2473 USDT |
0.2513 USDT |
| 2023-10-22 |
0.2390 USDT |
224,118.0500 OSMO |
0.2376 USDT |
0.2371 USDT |
0.2388 USDT |
0.2402 USDT |