Identifier on Huobi: osmousdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
0.0509 USDT |
247,544.3118 OSMO |
0.0510 USDT |
0.0502 USDT |
0.0508 USDT |
0.0506 USDT |
| 2025-12-23 |
0.0503 USDT |
30,983.7186 OSMO |
0.0508 USDT |
0.0500 USDT |
0.0505 USDT |
0.0504 USDT |
| 2025-12-22 |
0.0516 USDT |
3,218,738.1743 OSMO |
0.0514 USDT |
0.0499 USDT |
0.0501 USDT |
0.0500 USDT |
| 2025-12-21 |
0.0517 USDT |
3,728,209.9301 OSMO |
0.0521 USDT |
0.0501 USDT |
0.0509 USDT |
0.0508 USDT |
| 2025-12-20 |
0.0515 USDT |
1,699,476.8747 OSMO |
0.0517 USDT |
0.0506 USDT |
0.0510 USDT |
0.0519 USDT |
| 2025-12-19 |
0.0507 USDT |
277,886.0201 OSMO |
0.0494 USDT |
0.0494 USDT |
0.0494 USDT |
0.0507 USDT |
| 2025-12-18 |
0.0533 USDT |
861,333.4844 OSMO |
0.0536 USDT |
0.0523 USDT |
0.0529 USDT |
0.0529 USDT |
| 2025-12-17 |
0.0571 USDT |
187,046.1922 OSMO |
0.0572 USDT |
0.0569 USDT |
0.0577 USDT |
0.0569 USDT |
| 2025-12-16 |
0.0584 USDT |
10,444,341.4522 OSMO |
0.0595 USDT |
0.0566 USDT |
0.0575 USDT |
0.0571 USDT |
| 2025-12-15 |
0.0629 USDT |
17,568,775.6821 OSMO |
0.0643 USDT |
0.0578 USDT |
0.0611 USDT |
0.0597 USDT |
| 2025-12-14 |
0.0676 USDT |
11,110,500.8856 OSMO |
0.0685 USDT |
0.0664 USDT |
0.0689 USDT |
0.0668 USDT |
| 2025-12-13 |
0.0683 USDT |
4,427,471.0303 OSMO |
0.0682 USDT |
0.0676 USDT |
0.0688 USDT |
0.0684 USDT |
| 2025-12-12 |
0.0686 USDT |
19,221,195.6790 OSMO |
0.0691 USDT |
0.0662 USDT |
0.0688 USDT |
0.0687 USDT |
| 2025-12-11 |
0.0691 USDT |
2,899,201.4818 OSMO |
0.0685 USDT |
0.0682 USDT |
0.0694 USDT |
0.0691 USDT |
| 2025-12-10 |
0.0730 USDT |
16,119,385.3952 OSMO |
0.0743 USDT |
0.0716 USDT |
0.0725 USDT |
0.0742 USDT |
| 2025-12-09 |
0.0712 USDT |
10,965,236.8523 OSMO |
0.0719 USDT |
0.0700 USDT |
0.0712 USDT |
0.0730 USDT |
| 2025-12-08 |
0.0720 USDT |
6,101,623.1235 OSMO |
0.0714 USDT |
0.0700 USDT |
0.0730 USDT |
0.0730 USDT |
| 2025-12-07 |
0.0726 USDT |
1,650,161.8105 OSMO |
0.0727 USDT |
0.0720 USDT |
0.0728 USDT |
0.0723 USDT |
| 2025-12-06 |
0.0709 USDT |
9,566,421.2274 OSMO |
0.0706 USDT |
0.0697 USDT |
0.0706 USDT |
0.0722 USDT |
| 2025-12-05 |
0.0701 USDT |
4,294,474.5905 OSMO |
0.0701 USDT |
0.0692 USDT |
0.0704 USDT |
0.0706 USDT |
| 2025-12-04 |
0.0740 USDT |
14,901,068.0409 OSMO |
0.0763 USDT |
0.0708 USDT |
0.0726 USDT |
0.0723 USDT |
| 2025-12-03 |
0.0752 USDT |
14,799,816.3299 OSMO |
0.0745 USDT |
0.0736 USDT |
0.0748 USDT |
0.0739 USDT |
| 2025-12-02 |
0.0704 USDT |
6,199,771.7721 OSMO |
0.0702 USDT |
0.0691 USDT |
0.0705 USDT |
0.0709 USDT |
| 2025-12-01 |
0.0742 USDT |
114,222.6586 OSMO |
0.0760 USDT |
0.0707 USDT |
0.0726 USDT |
0.0721 USDT |
| 2025-11-30 |
0.0769 USDT |
931,055.1246 OSMO |
0.0766 USDT |
0.0760 USDT |
0.0768 USDT |
0.0772 USDT |
| 2025-11-29 |
0.0775 USDT |
3,907,858.9469 OSMO |
0.0773 USDT |
0.0761 USDT |
0.0767 USDT |
0.0765 USDT |
| 2025-11-28 |
0.0792 USDT |
7,849,320.5874 OSMO |
0.0819 USDT |
0.0768 USDT |
0.0781 USDT |
0.0777 USDT |
| 2025-11-27 |
0.0829 USDT |
8,751,831.7839 OSMO |
0.0825 USDT |
0.0807 USDT |
0.0824 USDT |
0.0822 USDT |
| 2025-11-26 |
0.0824 USDT |
9,194,826.6657 OSMO |
0.0827 USDT |
0.0805 USDT |
0.0814 USDT |
0.0827 USDT |
| 2025-11-25 |
0.0834 USDT |
6,955,652.5009 OSMO |
0.0835 USDT |
0.0813 USDT |
0.0832 USDT |
0.0820 USDT |
| 2025-11-24 |
0.0822 USDT |
3,734,809.7685 OSMO |
0.0820 USDT |
0.0805 USDT |
0.0823 USDT |
0.0814 USDT |
| 2025-11-23 |
0.0828 USDT |
3,083,904.8661 OSMO |
0.0833 USDT |
0.0814 USDT |
0.0833 USDT |
0.0817 USDT |
| 2025-11-22 |
0.0838 USDT |
810,563.0840 OSMO |
0.0835 USDT |
0.0824 USDT |
0.0844 USDT |
0.0841 USDT |
| 2025-11-21 |
0.0881 USDT |
553,986.4541 OSMO |
0.0876 USDT |
0.0867 USDT |
0.0893 USDT |
0.0884 USDT |
| 2025-11-20 |
0.0915 USDT |
18,956,806.9932 OSMO |
0.0894 USDT |
0.0861 USDT |
0.0896 USDT |
0.0876 USDT |
| 2025-11-19 |
0.0896 USDT |
15,519,804.9984 OSMO |
0.0909 USDT |
0.0856 USDT |
0.0886 USDT |
0.0890 USDT |
| 2025-11-18 |
0.0909 USDT |
9,477,184.0927 OSMO |
0.0912 USDT |
0.0888 USDT |
0.0908 USDT |
0.0904 USDT |
| 2025-11-17 |
0.0938 USDT |
4,495,749.7106 OSMO |
0.0940 USDT |
0.0926 USDT |
0.0941 USDT |
0.0939 USDT |
| 2025-11-16 |
0.0959 USDT |
12,084,175.0849 OSMO |
0.0967 USDT |
0.0926 USDT |
0.0950 USDT |
0.0946 USDT |
| 2025-11-15 |
0.0968 USDT |
8,222,866.1765 OSMO |
0.0949 USDT |
0.0949 USDT |
0.0970 USDT |
0.0961 USDT |
| 2025-11-14 |
0.0974 USDT |
7,723,436.1963 OSMO |
0.0988 USDT |
0.0942 USDT |
0.0981 USDT |
0.0977 USDT |
| 2025-11-13 |
0.1021 USDT |
1,638,636.6598 OSMO |
0.1013 USDT |
0.1007 USDT |
0.1027 USDT |
0.1023 USDT |
| 2025-11-12 |
0.1037 USDT |
10,957,245.2042 OSMO |
0.1040 USDT |
0.0999 USDT |
0.1085 USDT |
0.1013 USDT |
| 2025-11-11 |
0.1071 USDT |
10,929,657.8501 OSMO |
0.1076 USDT |
0.1043 USDT |
0.1072 USDT |
0.1046 USDT |
| 2025-11-10 |
0.1078 USDT |
4,289,495.7970 OSMO |
0.1071 USDT |
0.1057 USDT |
0.1078 USDT |
0.1075 USDT |
| 2025-11-09 |
0.1055 USDT |
3,409,645.5777 OSMO |
0.1072 USDT |
0.1026 USDT |
0.1045 USDT |
0.1040 USDT |
| 2025-11-08 |
0.1098 USDT |
844,302.9893 OSMO |
0.1102 USDT |
0.1071 USDT |
0.1098 USDT |
0.1096 USDT |
| 2025-11-07 |
0.1028 USDT |
19,046,378.0648 OSMO |
0.0976 USDT |
0.0953 USDT |
0.0982 USDT |
0.1093 USDT |
| 2025-11-06 |
0.0959 USDT |
5,946,422.3123 OSMO |
0.0964 USDT |
0.0946 USDT |
0.0965 USDT |
0.0954 USDT |
| 2025-11-05 |
0.0948 USDT |
14,660,486.0832 OSMO |
0.0990 USDT |
0.0890 USDT |
0.0969 USDT |
0.0968 USDT |