Identifier on DigiFinex: osmo_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-21 |
0.2358 USDT |
179,184.1200 OSMO |
0.2386 USDT |
0.2365 USDT |
0.2390 USDT |
0.2389 USDT |
| 2023-10-20 |
0.2296 USDT |
75,198.8600 OSMO |
0.2311 USDT |
0.2295 USDT |
0.2312 USDT |
0.2305 USDT |
| 2023-10-19 |
0.2364 USDT |
8,423.9000 OSMO |
0.2298 USDT |
0.2298 USDT |
0.2307 USDT |
0.2303 USDT |
| 2023-10-18 |
0.2373 USDT |
326,906.6900 OSMO |
0.2377 USDT |
0.2337 USDT |
0.2344 USDT |
0.2344 USDT |
| 2023-10-17 |
0.2473 USDT |
197,116.0800 OSMO |
0.2454 USDT |
0.2413 USDT |
0.2432 USDT |
0.2423 USDT |
| 2023-10-16 |
0.2532 USDT |
29,383.3700 OSMO |
0.2502 USDT |
0.2500 USDT |
0.2517 USDT |
0.2512 USDT |
| 2023-10-15 |
0.2790 USDT |
4,505,076.8100 OSMO |
0.2519 USDT |
0.2519 USDT |
0.2609 USDT |
0.2603 USDT |
| 2023-10-14 |
0.2508 USDT |
17,136.4900 OSMO |
0.2504 USDT |
0.2500 USDT |
0.2506 USDT |
0.2505 USDT |
| 2023-10-13 |
0.2500 USDT |
150,394.9500 OSMO |
0.2497 USDT |
0.2486 USDT |
0.2496 USDT |
0.2510 USDT |
| 2023-10-12 |
0.2537 USDT |
86,866.2400 OSMO |
0.2494 USDT |
0.2492 USDT |
0.2500 USDT |
0.2500 USDT |
| 2023-10-11 |
0.2644 USDT |
64,209.8200 OSMO |
0.2641 USDT |
0.2607 USDT |
0.2617 USDT |
0.2610 USDT |
| 2023-10-10 |
0.2880 USDT |
1,456,005.8200 OSMO |
0.2710 USDT |
0.2688 USDT |
0.2707 USDT |
0.2828 USDT |
| 2023-10-09 |
0.2761 USDT |
25,492.4500 OSMO |
0.2700 USDT |
0.2694 USDT |
0.2702 USDT |
0.2702 USDT |
| 2023-10-08 |
0.2903 USDT |
172,096.0900 OSMO |
0.2902 USDT |
0.2847 USDT |
0.2855 USDT |
0.2850 USDT |
| 2023-10-07 |
0.2960 USDT |
94,469.1100 OSMO |
0.2944 USDT |
0.2933 USDT |
0.2950 USDT |
0.2948 USDT |
| 2023-10-06 |
0.2959 USDT |
124,813.7200 OSMO |
0.2942 USDT |
0.2939 USDT |
0.2976 USDT |
0.2970 USDT |
| 2023-10-05 |
0.2971 USDT |
85,204.6100 OSMO |
0.2949 USDT |
0.2929 USDT |
0.2943 USDT |
0.2942 USDT |
| 2023-10-04 |
0.3017 USDT |
5,373.0600 OSMO |
0.3002 USDT |
0.2993 USDT |
0.3004 USDT |
0.3010 USDT |
| 2023-10-03 |
0.3079 USDT |
33,376.0800 OSMO |
0.3065 USDT |
0.3059 USDT |
0.3074 USDT |
0.3070 USDT |
| 2023-10-02 |
0.3163 USDT |
157,657.3500 OSMO |
0.3151 USDT |
0.3051 USDT |
0.3065 USDT |
0.3065 USDT |
| 2023-10-01 |
0.3155 USDT |
173,657.1900 OSMO |
0.3162 USDT |
0.3135 USDT |
0.3165 USDT |
0.3197 USDT |
| 2023-09-30 |
0.3137 USDT |
43,125.6000 OSMO |
0.3130 USDT |
0.3119 USDT |
0.3128 USDT |
0.3130 USDT |
| 2023-09-29 |
0.3119 USDT |
58,499.2300 OSMO |
0.3098 USDT |
0.3086 USDT |
0.3103 USDT |
0.3114 USDT |
| 2023-09-28 |
0.3091 USDT |
90,030.3500 OSMO |
0.3130 USDT |
0.3109 USDT |
0.3136 USDT |
0.3119 USDT |
| 2023-09-27 |
0.3139 USDT |
172,041.6700 OSMO |
0.3132 USDT |
0.3059 USDT |
0.3071 USDT |
0.3071 USDT |
| 2023-09-26 |
0.3168 USDT |
21,559.6900 OSMO |
0.3157 USDT |
0.3149 USDT |
0.3161 USDT |
0.3158 USDT |
| 2023-09-25 |
0.3183 USDT |
38,313.7600 OSMO |
0.3186 USDT |
0.3169 USDT |
0.3176 USDT |
0.3170 USDT |
| 2023-09-24 |
0.3231 USDT |
52,290.5500 OSMO |
0.3240 USDT |
0.3214 USDT |
0.3220 USDT |
0.3220 USDT |
| 2023-09-23 |
0.3240 USDT |
32,218.5000 OSMO |
0.3244 USDT |
0.3235 USDT |
0.3251 USDT |
0.3241 USDT |
| 2023-09-22 |
0.3247 USDT |
41,070.8700 OSMO |
0.3239 USDT |
0.3230 USDT |
0.3243 USDT |
0.3249 USDT |
| 2023-09-21 |
0.3311 USDT |
26,064.7800 OSMO |
0.3264 USDT |
0.3251 USDT |
0.3263 USDT |
0.3255 USDT |
| 2023-09-20 |
0.3362 USDT |
68,768.3600 OSMO |
0.3331 USDT |
0.3314 USDT |
0.3321 USDT |
0.3321 USDT |
| 2023-09-19 |
0.3382 USDT |
27,085.6000 OSMO |
0.3395 USDT |
0.3388 USDT |
0.3401 USDT |
0.3400 USDT |
| 2023-09-18 |
0.3357 USDT |
29,694.4200 OSMO |
0.3355 USDT |
0.3344 USDT |
0.3360 USDT |
0.3369 USDT |
| 2023-09-17 |
0.3346 USDT |
51,976.9900 OSMO |
0.3343 USDT |
0.3277 USDT |
0.3303 USDT |
0.3297 USDT |
| 2023-09-16 |
0.3364 USDT |
61,592.6200 OSMO |
0.3370 USDT |
0.3344 USDT |
0.3361 USDT |
0.3384 USDT |
| 2023-09-15 |
0.3299 USDT |
30,956.6600 OSMO |
0.3291 USDT |
0.3277 USDT |
0.3294 USDT |
0.3304 USDT |
| 2023-09-14 |
0.3293 USDT |
153,800.3200 OSMO |
0.3290 USDT |
0.3280 USDT |
0.3297 USDT |
0.3291 USDT |
| 2023-09-13 |
0.3248 USDT |
40,125.6000 OSMO |
0.3258 USDT |
0.3239 USDT |
0.3251 USDT |
0.3261 USDT |
| 2023-09-12 |
0.3250 USDT |
33,375.5300 OSMO |
0.3250 USDT |
0.3229 USDT |
0.3248 USDT |
0.3230 USDT |
| 2023-09-11 |
0.3284 USDT |
54,144.2800 OSMO |
0.3215 USDT |
0.3169 USDT |
0.3190 USDT |
0.3184 USDT |
| 2023-09-10 |
0.3412 USDT |
38,928.3200 OSMO |
0.3356 USDT |
0.3338 USDT |
0.3370 USDT |
0.3371 USDT |
| 2023-09-09 |
0.3498 USDT |
49,371.5900 OSMO |
0.3501 USDT |
0.3479 USDT |
0.3492 USDT |
0.3490 USDT |
| 2023-09-08 |
0.3527 USDT |
53,377.7500 OSMO |
0.3490 USDT |
0.3479 USDT |
0.3497 USDT |
0.3510 USDT |
| 2023-09-07 |
0.3584 USDT |
63,935.2100 OSMO |
0.3571 USDT |
0.3534 USDT |
0.3561 USDT |
0.3541 USDT |
| 2023-09-06 |
0.3580 USDT |
66,311.9800 OSMO |
0.3549 USDT |
0.3516 USDT |
0.3560 USDT |
0.3565 USDT |
| 2023-09-05 |
0.3553 USDT |
52,344.8600 OSMO |
0.3571 USDT |
0.3560 USDT |
0.3580 USDT |
0.3575 USDT |
| 2023-09-04 |
0.3559 USDT |
61,618.8200 OSMO |
0.3556 USDT |
0.3525 USDT |
0.3541 USDT |
0.3540 USDT |
| 2023-09-03 |
0.3563 USDT |
22,716.8700 OSMO |
0.3537 USDT |
0.3537 USDT |
0.3557 USDT |
0.3556 USDT |
| 2023-09-02 |
0.3543 USDT |
24,793.0500 OSMO |
0.3532 USDT |
0.3529 USDT |
0.3555 USDT |
0.3569 USDT |