Identifier on DigiFinex: osmo_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |