Identifier on Huobi: osmousdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
0.4221 USDT |
796,156.0600 OSMO |
0.4156 USDT |
0.4057 USDT |
0.4108 USDT |
0.4264 USDT |
| 2025-01-23 |
0.4113 USDT |
433,497.3233 OSMO |
0.4199 USDT |
0.4033 USDT |
0.4067 USDT |
0.4053 USDT |
| 2025-01-22 |
0.4267 USDT |
403,041.4100 OSMO |
0.4254 USDT |
0.4194 USDT |
0.4252 USDT |
0.4281 USDT |
| 2025-01-21 |
0.4125 USDT |
1,076,551.7699 OSMO |
0.4099 USDT |
0.3974 USDT |
0.4038 USDT |
0.4278 USDT |
| 2025-01-20 |
0.4212 USDT |
931,474.0932 OSMO |
0.4130 USDT |
0.3976 USDT |
0.4045 USDT |
0.4247 USDT |
| 2025-01-19 |
0.4517 USDT |
401,569.5268 OSMO |
0.4568 USDT |
0.4215 USDT |
0.4321 USDT |
0.4241 USDT |
| 2025-01-18 |
0.4670 USDT |
495,088.0715 OSMO |
0.4873 USDT |
0.4479 USDT |
0.4557 USDT |
0.4629 USDT |
| 2025-01-17 |
0.4918 USDT |
526,040.2908 OSMO |
0.4733 USDT |
0.4733 USDT |
0.4787 USDT |
0.4879 USDT |
| 2025-01-16 |
0.4712 USDT |
483,216.2320 OSMO |
0.4796 USDT |
0.4616 USDT |
0.4656 USDT |
0.4672 USDT |
| 2025-01-15 |
0.4599 USDT |
587,126.2448 OSMO |
0.4492 USDT |
0.4402 USDT |
0.4441 USDT |
0.4793 USDT |
| 2025-01-14 |
0.4414 USDT |
319,619.2556 OSMO |
0.4406 USDT |
0.4363 USDT |
0.4400 USDT |
0.4400 USDT |
| 2025-01-13 |
0.4304 USDT |
283,473.4433 OSMO |
0.4536 USDT |
0.4100 USDT |
0.4160 USDT |
0.4195 USDT |
| 2025-01-12 |
0.4595 USDT |
137,218.1945 OSMO |
0.4614 USDT |
0.4544 USDT |
0.4584 USDT |
0.4583 USDT |
| 2025-01-11 |
0.4610 USDT |
282,649.4686 OSMO |
0.4663 USDT |
0.4567 USDT |
0.4587 USDT |
0.4580 USDT |
| 2025-01-10 |
0.4685 USDT |
521,391.1504 OSMO |
0.4620 USDT |
0.4577 USDT |
0.4640 USDT |
0.4649 USDT |
| 2025-01-09 |
0.4762 USDT |
331,447.1598 OSMO |
0.4802 USDT |
0.4563 USDT |
0.4646 USDT |
0.4619 USDT |
| 2025-01-08 |
0.4965 USDT |
392,306.7673 OSMO |
0.5047 USDT |
0.4827 USDT |
0.4900 USDT |
0.4941 USDT |
| 2025-01-07 |
0.5560 USDT |
311,692.8209 OSMO |
0.5738 USDT |
0.5165 USDT |
0.5320 USDT |
0.5300 USDT |
| 2025-01-06 |
0.5795 USDT |
378,538.4153 OSMO |
0.5058 USDT |
0.4992 USDT |
0.5071 USDT |
0.5873 USDT |
| 2025-01-05 |
0.4835 USDT |
196,065.1361 OSMO |
0.4813 USDT |
0.4777 USDT |
0.4833 USDT |
0.4829 USDT |
| 2025-01-04 |
0.4832 USDT |
247,808.9993 OSMO |
0.4846 USDT |
0.4788 USDT |
0.4804 USDT |
0.4798 USDT |
| 2025-01-03 |
0.4539 USDT |
256,751.3191 OSMO |
0.4561 USDT |
0.4457 USDT |
0.4507 USDT |
0.4630 USDT |
| 2025-01-02 |
0.4508 USDT |
412,358.7538 OSMO |
0.4339 USDT |
0.4335 USDT |
0.4399 USDT |
0.4588 USDT |
| 2025-01-01 |
0.4317 USDT |
186,464.3515 OSMO |
0.4335 USDT |
0.4250 USDT |
0.4271 USDT |
0.4305 USDT |
| 2024-12-31 |
0.4381 USDT |
229,864.5477 OSMO |
0.4437 USDT |
0.4323 USDT |
0.4365 USDT |
0.4415 USDT |
| 2024-12-30 |
0.4499 USDT |
365,486.5910 OSMO |
0.4465 USDT |
0.4325 USDT |
0.4369 USDT |
0.4457 USDT |
| 2024-12-29 |
0.4621 USDT |
284,422.1042 OSMO |
0.4685 USDT |
0.4491 USDT |
0.4533 USDT |
0.4537 USDT |
| 2024-12-28 |
0.4546 USDT |
387,214.3272 OSMO |
0.4444 USDT |
0.4409 USDT |
0.4473 USDT |
0.4692 USDT |
| 2024-12-27 |
0.4529 USDT |
287,964.3296 OSMO |
0.4447 USDT |
0.4425 USDT |
0.4471 USDT |
0.4621 USDT |
| 2024-12-26 |
0.4558 USDT |
383,963.4711 OSMO |
0.4791 USDT |
0.4422 USDT |
0.4467 USDT |
0.4458 USDT |
| 2024-12-25 |
0.4646 USDT |
515,973.0777 OSMO |
0.4629 USDT |
0.4551 USDT |
0.4627 USDT |
0.4774 USDT |
| 2024-12-24 |
0.4580 USDT |
365,169.8301 OSMO |
0.4662 USDT |
0.4469 USDT |
0.4528 USDT |
0.4653 USDT |
| 2024-12-23 |
0.4349 USDT |
189,992.5407 OSMO |
0.4330 USDT |
0.4252 USDT |
0.4319 USDT |
0.4312 USDT |
| 2024-12-22 |
0.4415 USDT |
378,347.7248 OSMO |
0.4425 USDT |
0.4299 USDT |
0.4367 USDT |
0.4461 USDT |
| 2024-12-21 |
0.4742 USDT |
597,190.9235 OSMO |
0.4728 USDT |
0.4480 USDT |
0.4565 USDT |
0.4514 USDT |
| 2024-12-20 |
0.4461 USDT |
964,795.3641 OSMO |
0.4658 USDT |
0.4065 USDT |
0.4279 USDT |
0.4570 USDT |
| 2024-12-19 |
0.4899 USDT |
978,064.6746 OSMO |
0.5040 USDT |
0.4491 USDT |
0.4628 USDT |
0.4675 USDT |
| 2024-12-18 |
0.5407 USDT |
713,753.0519 OSMO |
0.5464 USDT |
0.4986 USDT |
0.5128 USDT |
0.5090 USDT |
| 2024-12-17 |
0.5678 USDT |
442,822.3046 OSMO |
0.5824 USDT |
0.5538 USDT |
0.5597 USDT |
0.5596 USDT |
| 2024-12-16 |
0.5953 USDT |
613,557.8473 OSMO |
0.6223 USDT |
0.5693 USDT |
0.5843 USDT |
0.5802 USDT |
| 2024-12-15 |
0.6174 USDT |
136,630.5764 OSMO |
0.6232 USDT |
0.6018 USDT |
0.6096 USDT |
0.6019 USDT |
| 2024-12-14 |
0.6479 USDT |
335,601.0529 OSMO |
0.6597 USDT |
0.6160 USDT |
0.6218 USDT |
0.6170 USDT |
| 2024-12-13 |
0.6454 USDT |
353,853.9614 OSMO |
0.6548 USDT |
0.6302 USDT |
0.6406 USDT |
0.6406 USDT |
| 2024-12-12 |
0.6761 USDT |
350,923.3933 OSMO |
0.6675 USDT |
0.6579 USDT |
0.6697 USDT |
0.6677 USDT |
| 2024-12-11 |
0.6396 USDT |
550,338.0417 OSMO |
0.6224 USDT |
0.6011 USDT |
0.6165 USDT |
0.6718 USDT |
| 2024-12-10 |
0.6530 USDT |
182,718.1207 OSMO |
0.6591 USDT |
0.6204 USDT |
0.6410 USDT |
0.6342 USDT |
| 2024-12-09 |
0.7269 USDT |
288,549.4581 OSMO |
0.7700 USDT |
0.6873 USDT |
0.7105 USDT |
0.7277 USDT |
| 2024-12-08 |
0.7733 USDT |
336,679.8484 OSMO |
0.7926 USDT |
0.7540 USDT |
0.7632 USDT |
0.7689 USDT |
| 2024-12-07 |
0.8163 USDT |
244,848.5694 OSMO |
0.8387 USDT |
0.7900 USDT |
0.8083 USDT |
0.8003 USDT |
| 2024-12-06 |
0.7849 USDT |
661,299.7913 OSMO |
0.7041 USDT |
0.6967 USDT |
0.7183 USDT |
0.8385 USDT |