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